Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 2.43 | 2.445 | 2.3 | 2.33 | 2.33 | -0.18 (-7.17%) | 1,171,000 |
22 Sep 2022 | USD | 2.68 | 2.695 | 2.455 | 2.51 | 2.51 | -0.2 (-7.38%) | 1,297,100 |
21 Sep 2022 | USD | 2.45 | 2.82 | 2.442 | 2.71 | 2.71 | +0.17 (+6.69%) | 6,503,800 |
20 Sep 2022 | USD | 2.56 | 2.56 | 2.48 | 2.54 | 2.54 | -0.05 (-1.93%) | 1,919,400 |
19 Sep 2022 | USD | 2.69 | 2.73 | 2.54 | 2.59 | 2.59 | -0.14 (-5.13%) | 1,972,400 |
16 Sep 2022 | USD | 2.8 | 2.81 | 2.715 | 2.73 | 2.73 | -0.14 (-4.88%) | 3,754,822 |
15 Sep 2022 | USD | 2.88 | 2.97 | 2.83 | 2.87 | 2.87 | -0.06 (-2.05%) | 2,478,500 |
14 Sep 2022 | USD | 2.98 | 3.005 | 2.85 | 2.93 | 2.93 | -0.09 (-2.98%) | 2,058,600 |
13 Sep 2022 | USD | 2.97 | 3.06 | 2.92 | 3.02 | 3.02 | -0.07 (-2.27%) | 1,634,000 |
12 Sep 2022 | USD | 3.01 | 3.11 | 2.95 | 3.09 | 3.09 | +0.04 (+1.31%) | 2,086,700 |
9 Sep 2022 | USD | 2.98 | 3.08 | 2.955 | 3.05 | 3.05 | +0.1 (+3.39%) | 2,189,700 |
8 Sep 2022 | USD | 2.95 | 2.985 | 2.845 | 2.95 | 2.95 | -0.03 (-1.01%) | 1,734,500 |
7 Sep 2022 | USD | 2.95 | 3.01 | 2.87 | 2.98 | 2.98 | +0.01 (+0.34%) | 2,104,900 |
6 Sep 2022 | USD | 2.93 | 3.005 | 2.91 | 2.97 | 2.97 | +0.05 (+1.71%) | 2,437,100 |
2 Sep 2022 | USD | 2.75 | 2.99 | 2.7 | 2.92 | 2.92 | +0.11 (+3.91%) | 2,178,900 |
1 Sep 2022 | USD | 3.07 | 3.07 | 2.65 | 2.81 | 2.81 | -0.42 (-13.00%) | 5,090,600 |
31 Aug 2022 | USD | 3.26 | 3.34 | 3.14 | 3.23 | 3.23 | -0.04 (-1.22%) | 2,623,800 |
30 Aug 2022 | USD | 3.39 | 3.45 | 3.23 | 3.27 | 3.27 | -0.08 (-2.39%) | 1,487,500 |
29 Aug 2022 | USD | 3.38 | 3.475 | 3.33 | 3.35 | 3.35 | -0.1 (-2.90%) | 1,318,500 |
26 Aug 2022 | USD | 3.5 | 3.6 | 3.375 | 3.45 | 3.45 | -0.12 (-3.36%) | 1,321,100 |
25 Aug 2022 | USD | 3.52 | 3.66 | 3.4 | 3.57 | 3.57 | -0.03 (-0.83%) | 2,448,400 |
24 Aug 2022 | USD | 3.46 | 3.67 | 3.45 | 3.6 | 3.6 | +0.12 (+3.45%) | 1,060,800 |
23 Aug 2022 | USD | 3.44 | 3.58 | 3.43 | 3.48 | 3.48 | -0.01 (-0.29%) | 1,038,800 |
22 Aug 2022 | USD | 3.57 | 3.695 | 3.46 | 3.49 | 3.49 | -0.17 (-4.64%) | 1,709,700 |
19 Aug 2022 | USD | 3.78 | 3.78 | 3.29 | 3.66 | 3.66 | -0.12 (-3.17%) | 4,140,500 |
18 Aug 2022 | USD | 3.56 | 3.81 | 3.5 | 3.78 | 3.78 | +0.08 (+2.16%) | 2,932,400 |
17 Aug 2022 | USD | 3.53 | 3.8 | 3.39 | 3.7 | 3.7 | +0.04 (+1.09%) | 4,441,600 |
16 Aug 2022 | USD | 3.27 | 3.735 | 3.22 | 3.66 | 3.66 | +0.38 (+11.59%) | 6,555,500 |
15 Aug 2022 | USD | 3.84 | 3.84 | 3.23 | 3.28 | 3.28 | -0.54 (-14.14%) | 7,319,300 |
12 Aug 2022 | USD | 4.58 | 4.959 | 3.72 | 3.82 | 3.82 | -1.79 (-31.91%) | 6,557,400 |