Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 2.24 | 2.24 | 2.16 | 2.18 | 2.18 | -0.07 (-3.11%) | 488,400 |
15 Sep 2022 | USD | 2.36 | 2.46 | 2.24 | 2.25 | 2.25 | -0.15 (-6.25%) | 1,142,200 |
14 Sep 2022 | USD | 2.42 | 2.43 | 2.36 | 2.4 | 2.4 | -0.03 (-1.23%) | 566,300 |
13 Sep 2022 | USD | 2.5 | 2.51 | 2.4 | 2.43 | 2.43 | -0.11 (-4.33%) | 339,800 |
12 Sep 2022 | USD | 2.6 | 2.61 | 2.49 | 2.54 | 2.54 | -0.02 (-0.78%) | 329,900 |
9 Sep 2022 | USD | 2.5 | 2.6 | 2.4 | 2.56 | 2.56 | +0.08 (+3.23%) | 489,200 |
8 Sep 2022 | USD | 2.42 | 2.54 | 2.4 | 2.48 | 2.48 | 0.0 (0.0%) | 265,400 |
7 Sep 2022 | USD | 2.48 | 2.509 | 2.39 | 2.48 | 2.48 | -0.01 (-0.40%) | 268,500 |
6 Sep 2022 | USD | 2.5 | 2.54 | 2.44 | 2.49 | 2.49 | +0.06 (+2.47%) | 284,700 |
2 Sep 2022 | USD | 2.53 | 2.53 | 2.41 | 2.43 | 2.43 | -0.05 (-2.02%) | 475,700 |
1 Sep 2022 | USD | 2.49 | 2.49 | 2.37 | 2.48 | 2.48 | -0.03 (-1.20%) | 863,300 |
31 Aug 2022 | USD | 2.52 | 2.6 | 2.48 | 2.51 | 2.51 | -0.04 (-1.57%) | 593,500 |
30 Aug 2022 | USD | 2.65 | 2.7 | 2.52 | 2.55 | 2.55 | -0.12 (-4.49%) | 513,400 |
29 Aug 2022 | USD | 2.65 | 2.82 | 2.63 | 2.67 | 2.67 | +0.01 (+0.38%) | 550,500 |
26 Aug 2022 | USD | 2.67 | 2.7 | 2.59 | 2.66 | 2.66 | +0.02 (+0.76%) | 458,800 |
25 Aug 2022 | USD | 2.58 | 2.709 | 2.55 | 2.64 | 2.64 | +0.07 (+2.72%) | 370,000 |
24 Aug 2022 | USD | 2.6 | 2.65 | 2.55 | 2.57 | 2.57 | -0.03 (-1.15%) | 285,900 |
23 Aug 2022 | USD | 2.55 | 2.64 | 2.54 | 2.6 | 2.6 | +0.06 (+2.36%) | 319,500 |
22 Aug 2022 | USD | 2.55 | 2.6 | 2.54 | 2.54 | 2.54 | -0.11 (-4.15%) | 434,200 |
19 Aug 2022 | USD | 2.67 | 2.72 | 2.59 | 2.65 | 2.65 | -0.1 (-3.64%) | 634,300 |
18 Aug 2022 | USD | 2.8 | 2.8 | 2.7 | 2.75 | 2.75 | +0.01 (+0.36%) | 207,000 |
17 Aug 2022 | USD | 2.83 | 2.85 | 2.73 | 2.74 | 2.74 | -0.11 (-3.86%) | 371,200 |
16 Aug 2022 | USD | 2.92 | 2.92 | 2.78 | 2.85 | 2.85 | -0.1 (-3.39%) | 499,700 |
15 Aug 2022 | USD | 2.97 | 3.05 | 2.93 | 2.95 | 2.95 | -0.05 (-1.67%) | 381,300 |
12 Aug 2022 | USD | 3 | 3.04 | 2.87 | 3 | 3 | -0.04 (-1.32%) | 625,100 |
11 Aug 2022 | USD | 3.05 | 3.195 | 2.95 | 3.04 | 3.04 | -0.06 (-1.94%) | 844,000 |
10 Aug 2022 | USD | 2.82 | 3.29 | 2.73 | 3.1 | 3.1 | +0.45 (+16.98%) | 1,620,200 |
9 Aug 2022 | USD | 2.75 | 2.75 | 2.6 | 2.65 | 2.65 | -0.09 (-3.28%) | 700,900 |
8 Aug 2022 | USD | 2.67 | 2.79 | 2.67 | 2.74 | 2.74 | +0.08 (+3.01%) | 262,900 |
5 Aug 2022 | USD | 2.63 | 2.71 | 2.6 | 2.66 | 2.66 | -0.02 (-0.75%) | 236,400 |