Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | USD | 2.25 | 2.51 | 2.13 | 2.18 | 2.18 | -0.14 (-6.03%) | 2,190,400 |
3 Aug 2022 | USD | 2.32 | 2.39 | 2.21 | 2.32 | 2.32 | -0.04 (-1.69%) | 1,515,400 |
2 Aug 2022 | USD | 2.2 | 2.44 | 2.162 | 2.36 | 2.36 | +0.11 (+4.89%) | 2,712,800 |
1 Aug 2022 | USD | 1.96 | 2.32 | 1.96 | 2.25 | 2.25 | +0.13 (+6.13%) | 2,087,500 |
29 Jul 2022 | USD | 2.18 | 2.29 | 1.94 | 2.12 | 2.12 | -0.08 (-3.64%) | 3,127,700 |
28 Jul 2022 | USD | 2.19 | 2.26 | 1.97 | 2.2 | 2.2 | +0.04 (+1.85%) | 5,515,700 |
27 Jul 2022 | USD | 1.89 | 2.2 | 1.86 | 2.16 | 2.16 | +0.3 (+16.13%) | 5,295,300 |
26 Jul 2022 | USD | 1.83 | 1.95 | 1.66 | 1.86 | 1.86 | -0.08 (-4.12%) | 2,864,700 |
25 Jul 2022 | USD | 1.97 | 2.07 | 1.82 | 1.94 | 1.94 | -0.19 (-8.92%) | 3,199,200 |
22 Jul 2022 | USD | 2.63 | 2.65 | 2.02 | 2.13 | 2.13 | -0.12 (-5.33%) | 18,986,400 |
21 Jul 2022 | USD | 2.04 | 2.42 | 2 | 2.25 | 2.25 | -0.24 (-9.64%) | 10,922,200 |
20 Jul 2022 | USD | 2.29 | 2.95 | 2.2 | 2.49 | 2.49 | +0.37 (+17.45%) | 93,203,700 |
19 Jul 2022 | USD | 1.36 | 2.15 | 1.35 | 2.12 | 2.12 | +1.06 (+100%) | 131,949,600 |
18 Jul 2022 | USD | 1.07 | 1.11 | 1.03 | 1.06 | 1.06 | +0.02 (+1.92%) | 6,803,000 |
15 Jul 2022 | USD | 0.919 | 1.05 | 0.89 | 1.04 | 1.04 | +0.142 (+15.81%) | 732,700 |
14 Jul 2022 | USD | 0.92 | 0.92 | 0.876 | 0.898 | 0.898 | +0.018 (+2.05%) | 192,300 |
13 Jul 2022 | USD | 0.99 | 0.99 | 0.85 | 0.88 | 0.88 | -0.106 (-10.75%) | 1,003,000 |
12 Jul 2022 | USD | 1.05 | 1.05 | 0.98 | 0.986 | 0.986 | -0.074 (-6.98%) | 402,400 |
11 Jul 2022 | USD | 1.06 | 1.14 | 1.04 | 1.06 | 1.06 | 0.0 (0.0%) | 613,200 |
8 Jul 2022 | USD | 1.09 | 1.14 | 1.02 | 1.06 | 1.06 | -0.04 (-3.64%) | 359,400 |
7 Jul 2022 | USD | 0.98 | 1.12 | 0.952 | 1.1 | 1.1 | +0.112 (+11.34%) | 2,063,300 |
6 Jul 2022 | USD | 1 | 1.037 | 0.95 | 0.988 | 0.988 | -0.032 (-3.14%) | 171,900 |
5 Jul 2022 | USD | 0.99 | 1.02 | 0.93 | 1.02 | 1.02 | +0.055 (+5.70%) | 287,200 |
1 Jul 2022 | USD | 1.07 | 1.07 | 0.92 | 0.965 | 0.965 | -0.085 (-8.10%) | 541,800 |
30 Jun 2022 | USD | 1.08 | 1.08 | 1.04 | 1.05 | 1.05 | -0.05 (-4.55%) | 690,500 |
29 Jun 2022 | USD | 1.15 | 1.16 | 1.09 | 1.1 | 1.1 | -0.05 (-4.35%) | 705,800 |
28 Jun 2022 | USD | 1.07 | 1.17 | 1.06 | 1.15 | 1.15 | +0.08 (+7.48%) | 901,200 |
27 Jun 2022 | USD | 1.15 | 1.17 | 1.06 | 1.07 | 1.07 | -0.1 (-8.55%) | 408,100 |
24 Jun 2022 | USD | 1.1 | 1.17 | 1.08 | 1.17 | 1.17 | +0.08 (+7.34%) | 1,354,000 |
23 Jun 2022 | USD | 1.23 | 1.24 | 1.05 | 1.09 | 1.09 | -0.11 (-9.17%) | 884,400 |