Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | USD | 2.93 | 3.05 | 2.92 | 3.02 | 3.02 | +0.06 (+2.03%) | 2,208,800 |
3 Aug 2022 | USD | 2.92 | 3.115 | 2.91 | 2.96 | 2.96 | +0.07 (+2.42%) | 1,850,100 |
2 Aug 2022 | USD | 2.61 | 2.96 | 2.59 | 2.89 | 2.89 | +0.22 (+8.24%) | 987,400 |
1 Aug 2022 | USD | 2.59 | 2.74 | 2.515 | 2.67 | 2.67 | +0.03 (+1.14%) | 1,050,000 |
29 Jul 2022 | USD | 2.47 | 2.65 | 2.425 | 2.64 | 2.64 | +0.13 (+5.18%) | 1,093,300 |
28 Jul 2022 | USD | 2.55 | 2.6 | 2.45 | 2.51 | 2.51 | -0.01 (-0.40%) | 922,700 |
27 Jul 2022 | USD | 2.54 | 2.59 | 2.44 | 2.52 | 2.52 | +0.01 (+0.40%) | 1,785,500 |
26 Jul 2022 | USD | 2.62 | 2.62 | 2.46 | 2.51 | 2.51 | -0.15 (-5.64%) | 1,462,900 |
25 Jul 2022 | USD | 2.9 | 2.91 | 2.625 | 2.66 | 2.66 | -0.38 (-12.50%) | 2,380,700 |
22 Jul 2022 | USD | 3.18 | 3.18 | 2.99 | 3.04 | 3.04 | -0.12 (-3.80%) | 1,270,200 |
21 Jul 2022 | USD | 3.13 | 3.23 | 3 | 3.16 | 3.16 | -0.01 (-0.32%) | 999,100 |
20 Jul 2022 | USD | 2.94 | 3.21 | 2.94 | 3.17 | 3.17 | +0.24 (+8.19%) | 1,744,800 |
19 Jul 2022 | USD | 2.87 | 2.93 | 2.77 | 2.93 | 2.93 | +0.12 (+4.27%) | 668,600 |
18 Jul 2022 | USD | 2.96 | 3.04 | 2.77 | 2.81 | 2.81 | -0.14 (-4.75%) | 1,545,500 |
15 Jul 2022 | USD | 2.7 | 2.95 | 2.68 | 2.95 | 2.95 | +0.3 (+11.32%) | 1,991,800 |
14 Jul 2022 | USD | 2.61 | 2.74 | 2.502 | 2.65 | 2.65 | -0.03 (-1.12%) | 700,800 |
13 Jul 2022 | USD | 2.62 | 2.73 | 2.59 | 2.68 | 2.68 | -0.04 (-1.47%) | 440,700 |
12 Jul 2022 | USD | 2.79 | 2.845 | 2.695 | 2.72 | 2.72 | -0.07 (-2.51%) | 1,162,000 |
11 Jul 2022 | USD | 2.93 | 2.97 | 2.765 | 2.79 | 2.79 | -0.2 (-6.69%) | 887,500 |
8 Jul 2022 | USD | 2.88 | 2.99 | 2.78 | 2.99 | 2.99 | +0.04 (+1.36%) | 1,176,100 |
7 Jul 2022 | USD | 2.65 | 2.95 | 2.545 | 2.95 | 2.95 | +0.25 (+9.26%) | 1,673,800 |
6 Jul 2022 | USD | 2.57 | 2.73 | 2.47 | 2.7 | 2.7 | +0.16 (+6.30%) | 2,703,400 |
5 Jul 2022 | USD | 2.35 | 2.55 | 2.285 | 2.54 | 2.54 | +0.13 (+5.39%) | 1,855,000 |
1 Jul 2022 | USD | 2.35 | 2.47 | 2.29 | 2.41 | 2.41 | +0.05 (+2.12%) | 1,340,000 |
30 Jun 2022 | USD | 2.39 | 2.4 | 2.17 | 2.36 | 2.36 | -0.03 (-1.26%) | 3,539,300 |
29 Jun 2022 | USD | 2.5 | 2.52 | 2.36 | 2.39 | 2.39 | -0.14 (-5.53%) | 1,280,600 |
28 Jun 2022 | USD | 2.64 | 2.76 | 2.53 | 2.53 | 2.53 | -0.12 (-4.53%) | 2,028,200 |
27 Jun 2022 | USD | 2.85 | 2.9 | 2.59 | 2.65 | 2.65 | -0.18 (-6.36%) | 2,139,200 |
24 Jun 2022 | USD | 2.98 | 3.06 | 2.77 | 2.83 | 2.83 | -0.14 (-4.71%) | 23,212,200 |
23 Jun 2022 | USD | 2.88 | 3.04 | 2.85 | 2.97 | 2.97 | +0.1 (+3.48%) | 1,540,600 |