Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2022 | USD | 2.27 | 2.38 | 2.14 | 2.17 | 2.17 | -0.03 (-1.36%) | 934,700 |
8 Sep 2022 | USD | 2.25 | 2.45 | 2.17 | 2.2 | 2.2 | +0.02 (+0.92%) | 1,109,700 |
7 Sep 2022 | USD | 2.35 | 2.47 | 2.16 | 2.18 | 2.18 | -0.09 (-3.96%) | 785,900 |
6 Sep 2022 | USD | 2.42 | 2.64 | 2.24 | 2.27 | 2.27 | -0.39 (-14.66%) | 1,649,300 |
2 Sep 2022 | USD | 2.15 | 2.75 | 2.1 | 2.66 | 2.66 | +0.42 (+18.75%) | 2,812,700 |
1 Sep 2022 | USD | 2.12 | 2.38 | 2.04 | 2.24 | 2.24 | +0.05 (+2.28%) | 1,329,300 |
31 Aug 2022 | USD | 2.33 | 2.64 | 2.08 | 2.19 | 2.19 | -0.32 (-12.75%) | 2,776,600 |
30 Aug 2022 | USD | 2.42 | 3.05 | 2.08 | 2.51 | 2.51 | +0.13 (+5.46%) | 11,409,700 |
29 Aug 2022 | USD | 1.54 | 3.1 | 1.5 | 2.38 | 2.38 | +0.85 (+55.56%) | 34,237,300 |
26 Aug 2022 | USD | 1.48 | 1.54 | 1.27 | 1.53 | 1.53 | 0.0 (0.0%) | 915,400 |
25 Aug 2022 | USD | 1.55 | 1.79 | 1.45 | 1.53 | 1.53 | -0.05 (-3.16%) | 1,296,400 |
24 Aug 2022 | USD | 1.26 | 1.69 | 1.15 | 1.58 | 1.58 | +0.09 (+6.04%) | 3,214,200 |
23 Aug 2022 | USD | 1 | 1.54 | 0.99 | 1.49 | 1.49 | +0.52 (+53.61%) | 7,819,700 |
22 Aug 2022 | USD | 0.76 | 1.11 | 0.75 | 0.97 | 0.97 | +0.22 (+29.33%) | 2,325,500 |
19 Aug 2022 | USD | 0.72 | 0.76 | 0.71 | 0.75 | 0.75 | +0.02 (+2.74%) | 151,500 |
18 Aug 2022 | USD | 0.73 | 0.75 | 0.7 | 0.73 | 0.73 | 0.0 (0.0%) | 285,900 |
17 Aug 2022 | USD | 0.7 | 0.75 | 0.7 | 0.73 | 0.73 | 0.0 (0.0%) | 223,400 |
16 Aug 2022 | USD | 0.88 | 0.89 | 0.69 | 0.73 | 0.73 | -0.09 (-10.98%) | 848,600 |
15 Aug 2022 | USD | 0.71 | 0.84 | 0.69 | 0.82 | 0.82 | +0.11 (+15.49%) | 1,198,800 |
12 Aug 2022 | USD | 0.65 | 0.74 | 0.63 | 0.71 | 0.71 | +0.08 (+12.70%) | 1,569,300 |
11 Aug 2022 | USD | 0.66 | 0.66 | 0.57 | 0.63 | 0.63 | +0.03 (+5%) | 848,200 |
10 Aug 2022 | USD | 0.7 | 0.71 | 0.58 | 0.6 | 0.6 | -0.07 (-10.45%) | 1,099,200 |
9 Aug 2022 | USD | 0.66 | 0.75 | 0.64 | 0.67 | 0.67 | +0.01 (+1.52%) | 2,369,300 |
8 Aug 2022 | USD | 0.67 | 0.69 | 0.64 | 0.66 | 0.66 | +0.02 (+3.13%) | 362,000 |
5 Aug 2022 | USD | 0.67 | 0.68 | 0.63 | 0.64 | 0.64 | -0.03 (-4.48%) | 275,600 |
4 Aug 2022 | USD | 0.67 | 0.72 | 0.67 | 0.67 | 0.67 | -0.01 (-1.47%) | 194,500 |
3 Aug 2022 | USD | 0.69 | 0.73 | 0.57 | 0.68 | 0.68 | -0.03 (-4.23%) | 356,600 |
2 Aug 2022 | USD | 0.65 | 0.72 | 0.65 | 0.71 | 0.71 | -0.04 (-5.33%) | 382,000 |
1 Aug 2022 | USD | 0.53 | 0.82 | 0.53 | 0.75 | 0.75 | +0.11 (+17.19%) | 1,488,600 |
29 Jul 2022 | USD | 0.91 | 0.95 | 0.59 | 0.64 | 0.64 | -0.2 (-23.81%) | 3,935,800 |