Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2022 | USD | 3.41 | 3.79 | 3.259 | 3.27 | 81.75 | +0.11 (+3.48%) | 6,168,600 |
10 Aug 2022 | USD | 3.23 | 3.27 | 3.1 | 3.16 | 79 | +0.03 (+0.96%) | 3,954,100 |
9 Aug 2022 | USD | 3.16 | 3.23 | 2.99 | 3.13 | 78.25 | -0.12 (-3.69%) | 2,284,400 |
8 Aug 2022 | USD | 3.21 | 3.48 | 3.17 | 3.25 | 81.25 | +0.1 (+3.17%) | 3,041,500 |
5 Aug 2022 | USD | 3.09 | 3.175 | 2.95 | 3.15 | 78.75 | +0.01 (+0.32%) | 3,339,000 |
4 Aug 2022 | USD | 3.2 | 3.555 | 3.1 | 3.14 | 78.5 | +0.1 (+3.29%) | 8,010,800 |
3 Aug 2022 | USD | 2.98 | 3.05 | 2.87 | 3.04 | 76 | +0.13 (+4.47%) | 2,144,400 |
2 Aug 2022 | USD | 2.76 | 2.94 | 2.72 | 2.91 | 72.75 | +0.09 (+3.19%) | 1,642,200 |
1 Aug 2022 | USD | 2.82 | 2.975 | 2.7 | 2.82 | 70.5 | +0.01 (+0.36%) | 2,385,500 |
29 Jul 2022 | USD | 2.79 | 2.875 | 2.7 | 2.81 | 70.25 | +0.03 (+1.08%) | 1,924,900 |
28 Jul 2022 | USD | 2.61 | 2.79 | 2.59 | 2.78 | 69.5 | +0.1 (+3.73%) | 1,854,100 |
27 Jul 2022 | USD | 2.52 | 2.7 | 2.48 | 2.68 | 67 | +0.24 (+9.84%) | 1,976,500 |
26 Jul 2022 | USD | 2.59 | 2.62 | 2.42 | 2.44 | 61 | -0.15 (-5.79%) | 1,172,700 |
25 Jul 2022 | USD | 2.73 | 2.73 | 2.555 | 2.59 | 64.75 | -0.1 (-3.72%) | 1,341,100 |
22 Jul 2022 | USD | 2.98 | 2.98 | 2.645 | 2.69 | 67.25 | -0.25 (-8.50%) | 2,485,700 |
21 Jul 2022 | USD | 2.99 | 3.01 | 2.84 | 2.94 | 73.5 | -0.07 (-2.33%) | 2,532,300 |
20 Jul 2022 | USD | 2.72 | 3.079 | 2.7 | 3.01 | 75.25 | +0.35 (+13.16%) | 5,515,200 |
19 Jul 2022 | USD | 2.64 | 2.72 | 2.54 | 2.66 | 66.5 | +0.12 (+4.72%) | 3,592,400 |
18 Jul 2022 | USD | 2.54 | 2.757 | 2.51 | 2.54 | 63.5 | +0.08 (+3.25%) | 4,100,600 |
15 Jul 2022 | USD | 2.48 | 2.51 | 2.4 | 2.46 | 61.5 | +0.06 (+2.50%) | 2,094,300 |
14 Jul 2022 | USD | 2.37 | 2.425 | 2.284 | 2.4 | 60 | +0.01 (+0.42%) | 1,682,300 |
13 Jul 2022 | USD | 2.35 | 2.48 | 2.32 | 2.39 | 59.75 | -0.05 (-2.05%) | 1,442,400 |
12 Jul 2022 | USD | 2.35 | 2.47 | 2.27 | 2.44 | 61 | +0.1 (+4.27%) | 2,066,300 |
11 Jul 2022 | USD | 2.44 | 2.44 | 2.315 | 2.34 | 58.5 | -0.14 (-5.65%) | 2,045,500 |
8 Jul 2022 | USD | 2.52 | 2.639 | 2.38 | 2.48 | 62 | -0.08 (-3.13%) | 4,004,400 |
7 Jul 2022 | USD | 2.36 | 2.58 | 2.315 | 2.56 | 64 | +0.2 (+8.47%) | 3,822,000 |
6 Jul 2022 | USD | 2.26 | 2.36 | 2.23 | 2.36 | 59 | +0.05 (+2.16%) | 2,633,000 |
5 Jul 2022 | USD | 2.15 | 2.329 | 2.09 | 2.31 | 57.75 | +0.14 (+6.45%) | 2,538,500 |
1 Jul 2022 | USD | 2.12 | 2.185 | 2.06 | 2.17 | 54.25 | +0.07 (+3.33%) | 1,892,600 |
30 Jun 2022 | USD | 2.1 | 2.14 | 2.01 | 2.1 | 52.5 | -0.04 (-1.87%) | 3,790,000 |