Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 2.25 | 2.41 | 2.09 | 2.29 | 2.29 | +0.01 (+0.44%) | 1,911,200 |
15 Sep 2022 | USD | 2.47 | 2.48 | 2.265 | 2.28 | 2.28 | -0.17 (-6.94%) | 1,226,300 |
14 Sep 2022 | USD | 2.41 | 2.46 | 2.289 | 2.45 | 2.45 | +0.04 (+1.66%) | 1,298,000 |
13 Sep 2022 | USD | 2.4 | 2.435 | 2.26 | 2.41 | 2.41 | -0.04 (-1.63%) | 1,366,000 |
12 Sep 2022 | USD | 2.45 | 2.5 | 2.39 | 2.45 | 2.45 | +0.03 (+1.24%) | 1,398,000 |
9 Sep 2022 | USD | 2.47 | 2.51 | 2.34 | 2.42 | 2.42 | +0.02 (+0.83%) | 1,914,500 |
8 Sep 2022 | USD | 2.44 | 2.5 | 2.26 | 2.4 | 2.4 | +0.04 (+1.69%) | 2,764,100 |
7 Sep 2022 | USD | 2.4 | 2.52 | 2.13 | 2.36 | 2.36 | +0.07 (+3.06%) | 4,837,700 |
6 Sep 2022 | USD | 3.53 | 3.56 | 2.235 | 2.29 | 2.29 | -1.35 (-37.09%) | 7,211,500 |
2 Sep 2022 | USD | 3.66 | 3.7 | 3.5 | 3.64 | 3.64 | +0.13 (+3.70%) | 785,500 |
1 Sep 2022 | USD | 3.96 | 4 | 3.415 | 3.51 | 3.51 | -0.47 (-11.81%) | 736,400 |
31 Aug 2022 | USD | 3.99 | 4.44 | 3.96 | 3.98 | 3.98 | +0.03 (+0.76%) | 459,200 |
30 Aug 2022 | USD | 4.05 | 4.11 | 3.935 | 3.95 | 3.95 | -0.09 (-2.23%) | 562,400 |
29 Aug 2022 | USD | 4 | 4.16 | 3.85 | 4.04 | 4.04 | +0.05 (+1.25%) | 764,100 |
26 Aug 2022 | USD | 4.32 | 4.32 | 3.8 | 3.99 | 3.99 | -0.26 (-6.12%) | 928,700 |
25 Aug 2022 | USD | 4.47 | 4.55 | 4.22 | 4.25 | 4.25 | -0.19 (-4.28%) | 783,400 |
24 Aug 2022 | USD | 4.5 | 4.74 | 4.41 | 4.44 | 4.44 | -0.09 (-1.99%) | 380,400 |
23 Aug 2022 | USD | 4.58 | 4.76 | 4.51 | 4.53 | 4.53 | -0.05 (-1.09%) | 346,500 |
22 Aug 2022 | USD | 4.81 | 4.83 | 4.5 | 4.58 | 4.58 | -0.44 (-8.76%) | 454,600 |
19 Aug 2022 | USD | 5.445 | 5.61 | 4.96 | 5.02 | 5.02 | -0.65 (-11.46%) | 480,400 |
18 Aug 2022 | USD | 5.16 | 5.9 | 5.13 | 5.67 | 5.67 | +0.44 (+8.41%) | 673,700 |
17 Aug 2022 | USD | 5.26 | 5.28 | 4.86 | 5.23 | 5.23 | -0.16 (-2.97%) | 448,800 |
16 Aug 2022 | USD | 4.98 | 5.47 | 4.87 | 5.39 | 5.39 | +0.42 (+8.45%) | 777,200 |
15 Aug 2022 | USD | 4.75 | 5 | 4.71 | 4.97 | 4.97 | +0.13 (+2.69%) | 459,800 |
12 Aug 2022 | USD | 4.33 | 4.95 | 4.06 | 4.84 | 4.84 | +0.5 (+11.52%) | 775,000 |
11 Aug 2022 | USD | 4.5 | 4.56 | 4.18 | 4.34 | 4.34 | -0.13 (-2.91%) | 488,400 |
10 Aug 2022 | USD | 4.5 | 4.6 | 4.43 | 4.47 | 4.47 | +0.12 (+2.76%) | 330,800 |
9 Aug 2022 | USD | 4.58 | 4.58 | 4.18 | 4.35 | 4.35 | -0.2 (-4.40%) | 440,500 |
8 Aug 2022 | USD | 4.55 | 4.62 | 4.39 | 4.55 | 4.55 | +0.1 (+2.25%) | 337,600 |
5 Aug 2022 | USD | 4.37 | 4.47 | 4.2 | 4.45 | 4.45 | +0.18 (+4.22%) | 402,900 |