Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2022 | USD | 2.62 | 2.668 | 2.5 | 2.53 | 2.53 | -0.14 (-5.24%) | 312,700 |
27 Jul 2022 | USD | 2.74 | 2.8 | 2.6 | 2.67 | 2.67 | -0.14 (-4.98%) | 418,100 |
26 Jul 2022 | USD | 2.6 | 2.95 | 2.55 | 2.81 | 2.81 | +0.205 (+7.87%) | 901,900 |
25 Jul 2022 | USD | 2.86 | 2.869 | 2.55 | 2.605 | 2.605 | -0.295 (-10.17%) | 896,900 |
22 Jul 2022 | USD | 3.3 | 3.809 | 2.85 | 2.9 | 2.9 | -0.15 (-4.92%) | 6,415,400 |
21 Jul 2022 | USD | 3 | 3.2 | 2.8 | 3.05 | 3.05 | -0.01 (-0.33%) | 1,836,700 |
20 Jul 2022 | USD | 2.52 | 3.1 | 2.46 | 3.06 | 3.06 | +0.61 (+24.90%) | 4,929,300 |
19 Jul 2022 | USD | 2.6 | 2.65 | 2.42 | 2.45 | 2.45 | -0.14 (-5.41%) | 296,600 |
18 Jul 2022 | USD | 2.63 | 2.69 | 2.55 | 2.59 | 2.59 | -0.05 (-1.89%) | 272,100 |
15 Jul 2022 | USD | 2.81 | 2.93 | 2.53 | 2.64 | 2.64 | -0.23 (-8.01%) | 696,700 |
14 Jul 2022 | USD | 2.84 | 2.944 | 2.81 | 2.87 | 2.87 | -0.005 (-0.17%) | 776,500 |
13 Jul 2022 | USD | 2.98 | 3.07 | 2.85 | 2.875 | 2.875 | -0.435 (-13.14%) | 2,246,600 |
12 Jul 2022 | USD | 3.02 | 4.1 | 2.85 | 3.31 | 3.31 | +0.61 (+22.59%) | 35,953,100 |
11 Jul 2022 | USD | 2.54 | 2.75 | 2.51 | 2.7 | 2.7 | +0.04 (+1.50%) | 917,700 |
8 Jul 2022 | USD | 2.55 | 2.72 | 2.46 | 2.66 | 2.66 | +0.02 (+0.76%) | 446,600 |
7 Jul 2022 | USD | 2.73 | 2.88 | 2.54 | 2.64 | 2.64 | -0.13 (-4.69%) | 1,079,400 |
6 Jul 2022 | USD | 2.85 | 3.05 | 2.7 | 2.77 | 2.77 | -0.07 (-2.46%) | 837,600 |
5 Jul 2022 | USD | 3 | 3.41 | 2.6 | 2.84 | 2.84 | -0.17 (-5.65%) | 3,291,100 |
1 Jul 2022 | USD | 2.8 | 3.24 | 2.74 | 3.01 | 3.01 | +0.16 (+5.61%) | 2,736,400 |
30 Jun 2022 | USD | 2.81 | 2.88 | 2.45 | 2.85 | 2.85 | -0.13 (-4.36%) | 1,904,100 |
29 Jun 2022 | USD | 2.8 | 3.45 | 2.58 | 2.98 | 2.98 | +0.43 (+16.86%) | 13,461,100 |
28 Jun 2022 | USD | 2.27 | 2.88 | 2.2 | 2.55 | 2.55 | +0.06 (+2.41%) | 4,334,300 |
27 Jun 2022 | USD | 2.2 | 2.72 | 2.13 | 2.49 | 2.49 | +0.13 (+5.51%) | 10,820,300 |
24 Jun 2022 | USD | 3.43 | 3.86 | 2.2 | 2.36 | 2.36 | -0.37 (-13.55%) | 64,991,600 |
23 Jun 2022 | USD | 1.28 | 3.49 | 1.09 | 2.73 | 2.73 | +1.978 (+263.03%) | 213,798,200 |
22 Jun 2022 | USD | 0.86 | 0.9 | 0.702 | 0.752 | 0.752 | +0.132 (+21.29%) | 11,659,000 |
21 Jun 2022 | USD | 0.695 | 0.72 | 0.599 | 0.62 | 0.62 | -0.539 (-46.51%) | 1,366,600 |
17 Jun 2022 | USD | 1.15 | 1.16 | 1.15 | 1.159 | 1.159 | -0.006 (-0.52%) | 14,500 |
16 Jun 2022 | USD | 1.28 | 1.28 | 1.16 | 1.165 | 1.165 | -0.165 (-12.41%) | 24,500 |
15 Jun 2022 | USD | 1.33 | 1.38 | 1.31 | 1.33 | 1.33 | 0.0 (0.0%) | 21,000 |