Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2022 | USD | 3.15 | 3.385 | 2.9 | 3.01 | 30.1 | -0.3 (-9.06%) | 1,596,400 |
10 Aug 2022 | USD | 3.32 | 3.375 | 3.26 | 3.31 | 33.1 | +0.07 (+2.16%) | 1,271,300 |
9 Aug 2022 | USD | 3.25 | 3.27 | 3.12 | 3.24 | 32.4 | -0.04 (-1.22%) | 568,100 |
8 Aug 2022 | USD | 3.34 | 3.4 | 3.22 | 3.28 | 32.8 | -0.02 (-0.61%) | 737,800 |
5 Aug 2022 | USD | 3.23 | 3.32 | 3.13 | 3.3 | 33 | +0.03 (+0.92%) | 660,500 |
4 Aug 2022 | USD | 3 | 3.27 | 2.97 | 3.27 | 32.7 | +0.3 (+10.10%) | 1,556,600 |
3 Aug 2022 | USD | 2.79 | 3.07 | 2.79 | 2.97 | 29.7 | +0.21 (+7.61%) | 778,800 |
2 Aug 2022 | USD | 2.73 | 2.87 | 2.7 | 2.76 | 27.6 | +0.01 (+0.36%) | 443,000 |
1 Aug 2022 | USD | 2.81 | 2.89 | 2.74 | 2.75 | 27.5 | -0.08 (-2.83%) | 685,600 |
29 Jul 2022 | USD | 2.92 | 2.92 | 2.77 | 2.83 | 28.3 | -0.12 (-4.07%) | 636,900 |
28 Jul 2022 | USD | 3.07 | 3.07 | 2.895 | 2.95 | 29.5 | -0.11 (-3.59%) | 456,100 |
27 Jul 2022 | USD | 3.08 | 3.08 | 3 | 3.06 | 30.6 | +0.03 (+0.99%) | 391,400 |
26 Jul 2022 | USD | 2.98 | 3.06 | 2.89 | 3.03 | 30.3 | +0.04 (+1.34%) | 413,300 |
25 Jul 2022 | USD | 2.95 | 2.99 | 2.895 | 2.99 | 29.9 | +0.03 (+1.01%) | 352,400 |
22 Jul 2022 | USD | 3.09 | 3.09 | 2.92 | 2.96 | 29.6 | -0.14 (-4.52%) | 597,100 |
21 Jul 2022 | USD | 3.07 | 3.15 | 3.02 | 3.1 | 31 | +0.01 (+0.32%) | 809,900 |
20 Jul 2022 | USD | 2.97 | 3.16 | 2.9 | 3.09 | 30.9 | +0.12 (+4.04%) | 745,600 |
19 Jul 2022 | USD | 2.89 | 3.025 | 2.855 | 2.97 | 29.7 | +0.11 (+3.85%) | 522,200 |
18 Jul 2022 | USD | 3 | 3.015 | 2.85 | 2.86 | 28.6 | -0.05 (-1.72%) | 584,300 |
15 Jul 2022 | USD | 3.06 | 3.06 | 2.84 | 2.91 | 29.1 | -0.06 (-2.02%) | 546,200 |
14 Jul 2022 | USD | 3 | 3.02 | 2.925 | 2.97 | 29.7 | -0.09 (-2.94%) | 610,300 |
13 Jul 2022 | USD | 2.88 | 3.09 | 2.84 | 3.06 | 30.6 | +0.09 (+3.03%) | 567,700 |
12 Jul 2022 | USD | 2.9 | 2.99 | 2.77 | 2.97 | 29.7 | +0.09 (+3.12%) | 957,400 |
11 Jul 2022 | USD | 3.11 | 3.11 | 2.87 | 2.88 | 28.8 | -0.23 (-7.40%) | 577,800 |
8 Jul 2022 | USD | 3.17 | 3.23 | 3.02 | 3.11 | 31.1 | -0.11 (-3.42%) | 994,200 |
7 Jul 2022 | USD | 3.07 | 3.32 | 3.01 | 3.22 | 32.2 | +0.18 (+5.92%) | 1,892,900 |
6 Jul 2022 | USD | 2.99 | 3.1 | 2.99 | 3.04 | 30.4 | +0.04 (+1.33%) | 599,200 |
5 Jul 2022 | USD | 2.76 | 3.03 | 2.75 | 3 | 30 | +0.19 (+6.76%) | 1,227,400 |
1 Jul 2022 | USD | 2.79 | 2.86 | 2.73 | 2.81 | 28.1 | +0.04 (+1.44%) | 448,300 |
30 Jun 2022 | USD | 2.75 | 2.795 | 2.695 | 2.77 | 27.7 | -0.04 (-1.42%) | 653,900 |