Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 2.75 | 2.786 | 2.59 | 2.66 | 53.2 | -0.16 (-5.67%) | 3,629,400 |
22 Sep 2022 | USD | 2.92 | 2.93 | 2.77 | 2.82 | 56.4 | -0.09 (-3.09%) | 2,658,000 |
21 Sep 2022 | USD | 2.96 | 3.05 | 2.86 | 2.91 | 58.2 | -0.03 (-1.02%) | 2,639,100 |
20 Sep 2022 | USD | 3.02 | 3.07 | 2.94 | 2.94 | 58.8 | -0.09 (-2.97%) | 1,638,800 |
19 Sep 2022 | USD | 3 | 3.045 | 2.94 | 3.03 | 60.6 | -0.01 (-0.33%) | 2,344,200 |
16 Sep 2022 | USD | 3.2 | 3.23 | 3.04 | 3.04 | 60.8 | -0.23 (-7.03%) | 3,837,400 |
15 Sep 2022 | USD | 3.19 | 3.43 | 3.17 | 3.27 | 65.4 | +0.06 (+1.87%) | 3,147,600 |
14 Sep 2022 | USD | 3.06 | 3.21 | 3.005 | 3.21 | 64.2 | +0.16 (+5.25%) | 2,711,200 |
13 Sep 2022 | USD | 3.05 | 3.13 | 2.993 | 3.05 | 61 | -0.11 (-3.48%) | 2,695,200 |
12 Sep 2022 | USD | 3.15 | 3.26 | 3.02 | 3.16 | 63.2 | +0.03 (+0.96%) | 2,666,500 |
9 Sep 2022 | USD | 3.11 | 3.16 | 3.06 | 3.13 | 62.6 | +0.07 (+2.29%) | 2,360,600 |
8 Sep 2022 | USD | 3.02 | 3.1 | 2.95 | 3.06 | 61.2 | -0.01 (-0.33%) | 1,782,900 |
7 Sep 2022 | USD | 2.92 | 3.08 | 2.875 | 3.07 | 61.4 | +0.13 (+4.42%) | 2,079,400 |
6 Sep 2022 | USD | 3 | 3 | 2.865 | 2.94 | 58.8 | -0.05 (-1.67%) | 2,784,400 |
2 Sep 2022 | USD | 3.15 | 3.15 | 2.96 | 2.99 | 59.8 | -0.15 (-4.78%) | 2,908,600 |
1 Sep 2022 | USD | 3.06 | 3.15 | 2.99 | 3.14 | 62.8 | +0.01 (+0.32%) | 4,625,500 |
31 Aug 2022 | USD | 3.13 | 3.2 | 3.06 | 3.13 | 62.6 | 0.0 (0.0%) | 2,268,200 |
30 Aug 2022 | USD | 3.2 | 3.23 | 3.03 | 3.13 | 62.6 | -0.06 (-1.88%) | 2,423,000 |
29 Aug 2022 | USD | 3.2 | 3.34 | 3.17 | 3.19 | 63.8 | -0.1 (-3.04%) | 2,032,500 |
26 Aug 2022 | USD | 3.46 | 3.49 | 3.24 | 3.29 | 65.8 | -0.19 (-5.46%) | 3,137,500 |
25 Aug 2022 | USD | 3.4 | 3.6 | 3.36 | 3.48 | 69.6 | +0.12 (+3.57%) | 4,345,400 |
24 Aug 2022 | USD | 3.26 | 3.46 | 3.23 | 3.36 | 67.2 | +0.16 (+5%) | 2,748,700 |
23 Aug 2022 | USD | 3.28 | 3.33 | 3.16 | 3.2 | 64 | -0.02 (-0.62%) | 2,518,600 |
22 Aug 2022 | USD | 3.3 | 3.345 | 3.19 | 3.22 | 64.4 | -0.21 (-6.12%) | 3,315,800 |
19 Aug 2022 | USD | 3.59 | 3.63 | 3.4 | 3.43 | 68.6 | -0.29 (-7.80%) | 3,279,900 |
18 Aug 2022 | USD | 3.86 | 3.88 | 3.68 | 3.72 | 74.4 | -0.1 (-2.62%) | 2,823,900 |
17 Aug 2022 | USD | 4.06 | 4.06 | 3.81 | 3.82 | 76.4 | -0.32 (-7.73%) | 4,250,000 |
16 Aug 2022 | USD | 4.22 | 4.22 | 3.97 | 4.14 | 82.8 | -0.04 (-0.96%) | 3,815,700 |
15 Aug 2022 | USD | 4.3 | 4.44 | 4.14 | 4.18 | 83.6 | -0.17 (-3.91%) | 4,386,900 |
12 Aug 2022 | USD | 3.98 | 4.35 | 3.885 | 4.35 | 87 | +0.42 (+10.69%) | 4,933,500 |