Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | USD | 2.65 | 2.66 | 2.54 | 2.56 | 50.2453 | -0.05 (-1.92%) | 5,118,700 |
3 Aug 2022 | USD | 2.57 | 2.8 | 2.57 | 2.61 | 51.2267 | +0.04 (+1.56%) | 5,173,200 |
2 Aug 2022 | USD | 2.46 | 2.58 | 2.41 | 2.57 | 50.4416 | +0.09 (+3.63%) | 3,830,800 |
1 Aug 2022 | USD | 2.55 | 2.62 | 2.46 | 2.48 | 48.6752 | -0.1 (-3.88%) | 3,461,400 |
29 Jul 2022 | USD | 2.74 | 2.74 | 2.53 | 2.58 | 50.6379 | -0.19 (-6.86%) | 3,915,500 |
28 Jul 2022 | USD | 2.86 | 2.89 | 2.64 | 2.77 | 54.367 | -0.12 (-4.15%) | 4,471,800 |
27 Jul 2022 | USD | 2.86 | 2.91 | 2.71 | 2.89 | 56.7223 | +0.06 (+2.12%) | 6,418,500 |
26 Jul 2022 | USD | 2.65 | 2.95 | 2.6 | 2.83 | 55.5447 | +0.15 (+5.60%) | 5,152,300 |
25 Jul 2022 | USD | 2.73 | 2.74 | 2.61 | 2.68 | 52.6006 | +0.02 (+0.75%) | 3,123,900 |
22 Jul 2022 | USD | 2.85 | 2.87 | 2.65 | 2.66 | 52.208 | -0.19 (-6.67%) | 4,854,800 |
21 Jul 2022 | USD | 2.84 | 2.89 | 2.77 | 2.85 | 55.9372 | -0.01 (-0.35%) | 2,529,700 |
20 Jul 2022 | USD | 2.78 | 3.06 | 2.74 | 2.86 | 56.1335 | +0.07 (+2.51%) | 5,548,200 |
19 Jul 2022 | USD | 2.75 | 2.87 | 2.64 | 2.79 | 54.7596 | +0.09 (+3.33%) | 3,843,200 |
18 Jul 2022 | USD | 2.86 | 2.98 | 2.7 | 2.7 | 52.9931 | -0.18 (-6.25%) | 4,295,100 |
15 Jul 2022 | USD | 2.93 | 2.98 | 2.72 | 2.88 | 56.526 | +0.01 (+0.35%) | 4,035,300 |
14 Jul 2022 | USD | 2.84 | 2.92 | 2.72 | 2.87 | 56.3297 | -0.02 (-0.69%) | 4,449,200 |
13 Jul 2022 | USD | 2.65 | 2.93 | 2.62 | 2.89 | 56.7223 | +0.17 (+6.25%) | 5,085,200 |
12 Jul 2022 | USD | 2.56 | 2.75 | 2.33 | 2.72 | 53.3857 | +0.15 (+5.84%) | 6,659,400 |
11 Jul 2022 | USD | 2.71 | 2.73 | 2.57 | 2.57 | 50.4416 | -0.14 (-5.17%) | 5,262,800 |
8 Jul 2022 | USD | 2.54 | 2.71 | 2.51 | 2.71 | 53.1894 | +0.15 (+5.86%) | 3,977,700 |
7 Jul 2022 | USD | 2.44 | 2.61 | 2.39 | 2.56 | 50.2453 | +0.13 (+5.35%) | 5,696,800 |
6 Jul 2022 | USD | 2.38 | 2.51 | 2.32 | 2.43 | 47.6938 | +0.02 (+0.83%) | 7,442,000 |
5 Jul 2022 | USD | 1.96 | 2.42 | 1.94 | 2.41 | 47.3013 | +0.45 (+22.96%) | 11,554,900 |
1 Jul 2022 | USD | 1.93 | 1.97 | 1.85 | 1.96 | 38.4691 | +0.02 (+1.03%) | 4,877,800 |
30 Jun 2022 | USD | 1.96 | 2.03 | 1.86 | 1.94 | 38.0765 | -0.1 (-4.90%) | 4,600,500 |
29 Jun 2022 | USD | 2.1 | 2.47 | 1.99 | 2.04 | 40.0393 | +0.2 (+10.87%) | 25,421,700 |
28 Jun 2022 | USD | 1.88 | 1.91 | 1.8 | 1.84 | 36.1138 | -0.04 (-2.13%) | 4,161,000 |
27 Jun 2022 | USD | 1.92 | 1.96 | 1.84 | 1.88 | 36.8989 | -0.02 (-1.05%) | 3,273,800 |
24 Jun 2022 | USD | 1.98 | 2.01 | 1.84 | 1.9 | 37.2915 | -0.08 (-4.04%) | 8,525,200 |
23 Jun 2022 | USD | 1.83 | 1.99 | 1.79 | 1.98 | 38.8616 | +0.18 (+10%) | 4,567,400 |