Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 2.05 | 2.71 | 2.02 | 2.5 | 375 | +0.39 (+18.48%) | 25,097,200 |
15 Sep 2022 | USD | 3.34 | 3.73 | 1.26 | 2.11 | 316.5 | -1.28 (-37.76%) | 40,766,700 |
14 Sep 2022 | USD | 3.51 | 3.57 | 3.24 | 3.39 | 508.5 | -0.08 (-2.31%) | 3,289,000 |
13 Sep 2022 | USD | 3.4 | 3.51 | 3.32 | 3.47 | 520.5 | -0.05 (-1.42%) | 1,593,600 |
12 Sep 2022 | USD | 3.76 | 3.76 | 3.23 | 3.52 | 528 | -0.17 (-4.61%) | 4,672,200 |
9 Sep 2022 | USD | 3.58 | 4.01 | 3.52 | 3.69 | 553.5 | +0.17 (+4.83%) | 5,105,000 |
8 Sep 2022 | USD | 3.5 | 3.59 | 3.29 | 3.52 | 528 | +0.08 (+2.33%) | 4,148,100 |
7 Sep 2022 | USD | 3 | 3.5 | 2.93 | 3.44 | 516 | +0.53 (+18.21%) | 5,406,108 |
6 Sep 2022 | USD | 3 | 3.35 | 2.86 | 2.91 | 436.5 | +0.01 (+0.34%) | 4,568,200 |
2 Sep 2022 | USD | 3.06 | 3.12 | 2.83 | 2.9 | 435 | -0.11 (-3.65%) | 4,169,200 |
1 Sep 2022 | USD | 2.42 | 3.06 | 2.4 | 3.01 | 451.5 | +0.55 (+22.36%) | 7,403,800 |
31 Aug 2022 | USD | 2.43 | 2.55 | 2.35 | 2.46 | 369 | +0.05 (+2.07%) | 1,413,300 |
30 Aug 2022 | USD | 2.44 | 2.52 | 2.23 | 2.41 | 361.5 | -0.06 (-2.43%) | 2,095,700 |
29 Aug 2022 | USD | 2.76 | 2.88 | 2.41 | 2.47 | 370.5 | -0.21 (-7.84%) | 3,495,700 |
26 Aug 2022 | USD | 2.42 | 2.89 | 2.33 | 2.68 | 402 | +0.26 (+10.74%) | 5,672,100 |
25 Aug 2022 | USD | 2.2 | 2.68 | 2.1 | 2.42 | 363 | +0.38 (+18.63%) | 12,082,900 |
24 Aug 2022 | USD | 1.74 | 2.07 | 1.73 | 2.04 | 306 | +0.34 (+20%) | 4,586,400 |
23 Aug 2022 | USD | 1.63 | 1.75 | 1.62 | 1.7 | 255 | +0.07 (+4.29%) | 956,500 |
22 Aug 2022 | USD | 1.77 | 1.8 | 1.62 | 1.63 | 244.5 | -0.17 (-9.44%) | 1,441,300 |
19 Aug 2022 | USD | 1.88 | 1.92 | 1.78 | 1.8 | 270 | -0.09 (-4.76%) | 1,086,300 |
18 Aug 2022 | USD | 1.89 | 1.97 | 1.8 | 1.89 | 283.5 | +0.04 (+2.16%) | 1,118,600 |
17 Aug 2022 | USD | 1.87 | 1.99 | 1.82 | 1.85 | 277.5 | 0.0 (0.0%) | 1,572,600 |
16 Aug 2022 | USD | 1.89 | 1.9 | 1.76 | 1.85 | 277.5 | -0.1 (-5.13%) | 1,446,000 |
15 Aug 2022 | USD | 1.67 | 2.04 | 1.67 | 1.95 | 292.5 | +0.3 (+18.18%) | 3,891,500 |
12 Aug 2022 | USD | 1.77 | 1.81 | 1.59 | 1.65 | 247.5 | -0.13 (-7.30%) | 1,769,500 |
11 Aug 2022 | USD | 1.85 | 1.9 | 1.73 | 1.78 | 267 | -0.08 (-4.30%) | 1,055,500 |
10 Aug 2022 | USD | 1.81 | 1.89 | 1.78 | 1.86 | 279 | +0.06 (+3.33%) | 1,098,800 |
9 Aug 2022 | USD | 1.76 | 1.84 | 1.67 | 1.8 | 270 | +0.05 (+2.86%) | 1,884,800 |
8 Aug 2022 | USD | 1.68 | 1.79 | 1.62 | 1.75 | 262.5 | +0.05 (+2.94%) | 1,275,900 |
5 Aug 2022 | USD | 1.69 | 1.77 | 1.52 | 1.7 | 255 | +0.02 (+1.19%) | 1,616,200 |