Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2022 | USD | 2.16 | 2.37 | 2.16 | 2.36 | 2.36 | +0.17 (+7.76%) | 349,000 |
6 Sep 2022 | USD | 2.24 | 2.24 | 2.08 | 2.19 | 2.19 | -0.01 (-0.45%) | 2,390,600 |
2 Sep 2022 | USD | 2.39 | 2.42 | 2.16 | 2.2 | 2.2 | -0.19 (-7.95%) | 564,700 |
1 Sep 2022 | USD | 2.32 | 2.42 | 2.25 | 2.39 | 2.39 | +0.02 (+0.84%) | 833,200 |
31 Aug 2022 | USD | 2.31 | 2.39 | 2.26 | 2.37 | 2.37 | +0.09 (+3.95%) | 458,600 |
30 Aug 2022 | USD | 2.39 | 2.4 | 2.23 | 2.28 | 2.28 | -0.06 (-2.56%) | 429,900 |
29 Aug 2022 | USD | 2.36 | 2.485 | 2.33 | 2.34 | 2.34 | -0.12 (-4.88%) | 308,000 |
26 Aug 2022 | USD | 2.57 | 2.62 | 2.41 | 2.46 | 2.46 | -0.12 (-4.65%) | 381,400 |
25 Aug 2022 | USD | 2.58 | 2.59 | 2.46 | 2.58 | 2.58 | +0.07 (+2.79%) | 430,600 |
24 Aug 2022 | USD | 2.38 | 2.58 | 2.38 | 2.51 | 2.51 | +0.13 (+5.46%) | 382,400 |
23 Aug 2022 | USD | 2.39 | 2.527 | 2.29 | 2.38 | 2.38 | -0.02 (-0.83%) | 625,100 |
22 Aug 2022 | USD | 2.4 | 2.431 | 2.35 | 2.4 | 2.4 | -0.13 (-5.14%) | 503,200 |
19 Aug 2022 | USD | 2.82 | 2.85 | 2.485 | 2.53 | 2.53 | -0.34 (-11.85%) | 778,200 |
18 Aug 2022 | USD | 2.93 | 3.03 | 2.78 | 2.87 | 2.87 | -0.07 (-2.38%) | 656,900 |
17 Aug 2022 | USD | 3.25 | 3.32 | 2.9 | 2.94 | 2.94 | -0.43 (-12.76%) | 1,250,700 |
16 Aug 2022 | USD | 3.66 | 3.75 | 3.18 | 3.37 | 3.37 | +0.26 (+8.36%) | 2,339,500 |
15 Aug 2022 | USD | 3.31 | 3.41 | 3.1 | 3.11 | 3.11 | -0.12 (-3.72%) | 916,700 |
12 Aug 2022 | USD | 3.1 | 3.285 | 3 | 3.23 | 3.23 | +0.24 (+8.03%) | 1,119,700 |
11 Aug 2022 | USD | 2.83 | 4.32 | 2.83 | 2.99 | 2.99 | +0.19 (+6.79%) | 5,001,800 |
10 Aug 2022 | USD | 2.8 | 2.865 | 2.6 | 2.8 | 2.8 | +0.05 (+1.82%) | 1,313,900 |
9 Aug 2022 | USD | 2.8 | 2.8 | 2.56 | 2.75 | 2.75 | -0.1 (-3.51%) | 910,900 |
8 Aug 2022 | USD | 2.76 | 2.885 | 2.69 | 2.85 | 2.85 | +0.13 (+4.78%) | 1,397,500 |
5 Aug 2022 | USD | 2.55 | 2.73 | 2.5 | 2.72 | 2.72 | +0.11 (+4.21%) | 1,199,300 |
4 Aug 2022 | USD | 2.73 | 2.74 | 2.57 | 2.61 | 2.61 | -0.09 (-3.33%) | 1,069,100 |
3 Aug 2022 | USD | 2.66 | 2.72 | 2.59 | 2.7 | 2.7 | +0.12 (+4.65%) | 2,395,100 |
2 Aug 2022 | USD | 2.46 | 2.695 | 2.46 | 2.58 | 2.58 | +0.08 (+3.20%) | 1,585,600 |
1 Aug 2022 | USD | 2.47 | 2.52 | 2.35 | 2.5 | 2.5 | +0.03 (+1.21%) | 1,333,800 |
29 Jul 2022 | USD | 2.4 | 2.59 | 2.38 | 2.47 | 2.47 | +0.02 (+0.82%) | 895,300 |
28 Jul 2022 | USD | 2.4 | 2.47 | 2.28 | 2.45 | 2.45 | +0.02 (+0.82%) | 1,927,800 |
27 Jul 2022 | USD | 2.3 | 2.44 | 2.235 | 2.43 | 2.43 | +0.19 (+8.48%) | 3,962,800 |