Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2022 | USD | 4.35 | 4.405 | 3.94 | 3.99 | 19.95 | -0.28 (-6.56%) | 2,526,000 |
10 Aug 2022 | USD | 4.3 | 4.3 | 4.183 | 4.27 | 21.35 | +0.16 (+3.89%) | 1,792,900 |
9 Aug 2022 | USD | 4.36 | 4.4 | 4.005 | 4.11 | 20.55 | -0.35 (-7.85%) | 1,619,800 |
8 Aug 2022 | USD | 4.6 | 4.64 | 4.27 | 4.46 | 22.3 | -0.14 (-3.04%) | 2,389,600 |
5 Aug 2022 | USD | 4.1 | 4.6 | 4 | 4.6 | 23 | +0.5 (+12.20%) | 1,944,900 |
4 Aug 2022 | USD | 4.25 | 4.47 | 3.93 | 4.1 | 20.5 | -0.22 (-5.09%) | 1,611,900 |
3 Aug 2022 | USD | 4.18 | 4.32 | 4.07 | 4.32 | 21.6 | +0.19 (+4.60%) | 1,984,000 |
2 Aug 2022 | USD | 3.88 | 4.21 | 3.77 | 4.13 | 20.65 | +0.27 (+6.99%) | 2,498,500 |
1 Aug 2022 | USD | 3.61 | 3.92 | 3.54 | 3.86 | 19.3 | +0.33 (+9.35%) | 1,783,900 |
29 Jul 2022 | USD | 3.46 | 3.54 | 3.385 | 3.53 | 17.65 | +0.07 (+2.02%) | 948,400 |
28 Jul 2022 | USD | 3.28 | 3.47 | 3.23 | 3.46 | 17.3 | +0.2 (+6.13%) | 1,024,800 |
27 Jul 2022 | USD | 3.19 | 3.28 | 3.14 | 3.26 | 16.3 | +0.18 (+5.84%) | 861,300 |
26 Jul 2022 | USD | 3.25 | 3.32 | 2.995 | 3.08 | 15.4 | -0.23 (-6.95%) | 2,066,500 |
25 Jul 2022 | USD | 3.53 | 3.53 | 3.271 | 3.31 | 16.55 | -0.21 (-5.97%) | 1,241,600 |
22 Jul 2022 | USD | 3.8 | 3.83 | 3.48 | 3.52 | 17.6 | -0.29 (-7.61%) | 945,400 |
21 Jul 2022 | USD | 3.79 | 3.88 | 3.715 | 3.81 | 19.05 | +0.04 (+1.06%) | 1,236,900 |
20 Jul 2022 | USD | 3.44 | 3.86 | 3.435 | 3.77 | 18.85 | +0.37 (+10.88%) | 1,775,300 |
19 Jul 2022 | USD | 3.08 | 3.42 | 3.05 | 3.4 | 17 | +0.39 (+12.96%) | 1,663,900 |
18 Jul 2022 | USD | 3.23 | 3.26 | 2.93 | 3.01 | 15.05 | -0.24 (-7.38%) | 2,668,100 |
15 Jul 2022 | USD | 3.3 | 3.3 | 3.125 | 3.25 | 16.25 | +0.01 (+0.31%) | 684,400 |
14 Jul 2022 | USD | 3.21 | 3.365 | 3.12 | 3.24 | 16.2 | 0.0 (0.0%) | 1,248,200 |
13 Jul 2022 | USD | 3.19 | 3.35 | 3.155 | 3.24 | 16.2 | -0.03 (-0.92%) | 1,233,100 |
12 Jul 2022 | USD | 3.35 | 3.49 | 3.26 | 3.27 | 16.35 | -0.07 (-2.10%) | 1,196,900 |
11 Jul 2022 | USD | 3.66 | 3.66 | 3.33 | 3.34 | 16.7 | -0.32 (-8.74%) | 730,300 |
8 Jul 2022 | USD | 3.52 | 3.68 | 3.456 | 3.66 | 18.3 | +0.07 (+1.95%) | 626,800 |
7 Jul 2022 | USD | 3.37 | 3.59 | 3.37 | 3.59 | 17.95 | +0.22 (+6.53%) | 841,300 |
6 Jul 2022 | USD | 3.28 | 3.46 | 3.215 | 3.37 | 16.85 | +0.09 (+2.74%) | 762,300 |
5 Jul 2022 | USD | 2.98 | 3.29 | 2.895 | 3.28 | 16.4 | +0.2 (+6.49%) | 1,384,300 |
1 Jul 2022 | USD | 3.13 | 3.18 | 2.96 | 3.08 | 15.4 | -0.05 (-1.60%) | 683,100 |
30 Jun 2022 | USD | 3.04 | 3.13 | 2.935 | 3.13 | 15.65 | +0.12 (+3.99%) | 697,000 |