Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2022 | USD | 2.2 | 2.325 | 2.12 | 2.13 | 2.13 | -0.14 (-6.17%) | 2,607,200 |
26 Aug 2022 | USD | 2.38 | 2.44 | 2.235 | 2.27 | 2.27 | -0.09 (-3.81%) | 3,100,500 |
25 Aug 2022 | USD | 2.14 | 2.37 | 2.14 | 2.36 | 2.36 | +0.26 (+12.38%) | 3,329,300 |
24 Aug 2022 | USD | 1.95 | 2.12 | 1.914 | 2.1 | 2.1 | +0.13 (+6.60%) | 2,848,400 |
23 Aug 2022 | USD | 2.03 | 2.08 | 1.96 | 1.97 | 1.97 | -0.03 (-1.50%) | 3,207,400 |
22 Aug 2022 | USD | 2.07 | 2.1 | 1.95 | 2 | 2 | -0.15 (-6.98%) | 3,392,800 |
19 Aug 2022 | USD | 2.3 | 2.31 | 2.12 | 2.15 | 2.15 | -0.28 (-11.52%) | 4,932,900 |
18 Aug 2022 | USD | 2.65 | 2.66 | 2.38 | 2.43 | 2.43 | -0.23 (-8.65%) | 3,880,700 |
17 Aug 2022 | USD | 2.9 | 2.9 | 2.61 | 2.66 | 2.66 | -0.25 (-8.59%) | 3,397,700 |
16 Aug 2022 | USD | 2.98 | 3.015 | 2.84 | 2.91 | 2.91 | -0.04 (-1.36%) | 4,825,000 |
15 Aug 2022 | USD | 2.9 | 3.05 | 2.82 | 2.95 | 2.95 | +0.04 (+1.37%) | 3,903,900 |
12 Aug 2022 | USD | 2.61 | 3.02 | 2.61 | 2.91 | 2.91 | +0.29 (+11.07%) | 8,486,500 |
11 Aug 2022 | USD | 2.65 | 2.7 | 2.441 | 2.62 | 2.62 | +0.03 (+1.16%) | 5,591,000 |
10 Aug 2022 | USD | 2.61 | 2.69 | 2.49 | 2.59 | 2.59 | +0.13 (+5.28%) | 4,159,500 |
9 Aug 2022 | USD | 2.65 | 2.69 | 2.36 | 2.46 | 2.46 | -0.17 (-6.46%) | 4,248,900 |
8 Aug 2022 | USD | 2.45 | 2.9 | 2.45 | 2.63 | 2.63 | +0.33 (+14.35%) | 8,044,700 |
5 Aug 2022 | USD | 2.3 | 2.52 | 2.25 | 2.3 | 2.3 | -0.05 (-2.13%) | 4,260,900 |
4 Aug 2022 | USD | 2.24 | 2.57 | 2.215 | 2.35 | 2.35 | +0.15 (+6.82%) | 5,823,100 |
3 Aug 2022 | USD | 2.12 | 2.26 | 2.1 | 2.2 | 2.2 | +0.13 (+6.28%) | 2,901,500 |
2 Aug 2022 | USD | 2.04 | 2.18 | 2 | 2.07 | 2.07 | -0.01 (-0.48%) | 2,598,000 |
1 Aug 2022 | USD | 1.84 | 2.22 | 1.79 | 2.08 | 2.08 | +0.24 (+13.04%) | 5,597,700 |
29 Jul 2022 | USD | 1.85 | 1.88 | 1.75 | 1.84 | 1.84 | +0.03 (+1.66%) | 1,799,100 |
28 Jul 2022 | USD | 1.73 | 1.85 | 1.65 | 1.81 | 1.81 | +0.11 (+6.47%) | 2,765,700 |
27 Jul 2022 | USD | 1.6 | 1.72 | 1.56 | 1.7 | 1.7 | +0.15 (+9.68%) | 1,828,500 |
26 Jul 2022 | USD | 1.65 | 1.65 | 1.55 | 1.55 | 1.55 | -0.13 (-7.74%) | 1,630,600 |
25 Jul 2022 | USD | 1.79 | 1.79 | 1.65 | 1.68 | 1.68 | -0.08 (-4.55%) | 1,855,500 |
22 Jul 2022 | USD | 1.95 | 1.98 | 1.735 | 1.76 | 1.76 | -0.17 (-8.81%) | 2,630,500 |
21 Jul 2022 | USD | 1.91 | 1.96 | 1.86 | 1.93 | 1.93 | +0.05 (+2.66%) | 1,612,900 |
20 Jul 2022 | USD | 1.95 | 2.1 | 1.87 | 1.88 | 1.88 | -0.04 (-2.08%) | 3,452,200 |
19 Jul 2022 | USD | 1.73 | 1.93 | 1.7 | 1.92 | 1.92 | +0.24 (+14.29%) | 3,384,000 |