Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2022 | USD | 3.32 | 3.475 | 3.25 | 3.37 | 3.37 | +0.08 (+2.43%) | 587,000 |
19 Jul 2022 | USD | 3.32 | 3.42 | 3.205 | 3.29 | 3.29 | +0.07 (+2.17%) | 458,900 |
18 Jul 2022 | USD | 3.4 | 3.46 | 3.2 | 3.22 | 3.22 | -0.17 (-5.01%) | 594,200 |
15 Jul 2022 | USD | 3.36 | 3.42 | 3.18 | 3.39 | 3.39 | +0.07 (+2.11%) | 573,300 |
14 Jul 2022 | USD | 3.38 | 3.42 | 3.32 | 3.32 | 3.32 | -0.11 (-3.21%) | 369,400 |
13 Jul 2022 | USD | 3.31 | 3.46 | 3.245 | 3.43 | 3.43 | +0.06 (+1.78%) | 2,252,600 |
12 Jul 2022 | USD | 3.22 | 3.39 | 3.12 | 3.37 | 3.37 | +0.17 (+5.31%) | 485,300 |
11 Jul 2022 | USD | 3.52 | 3.52 | 3.153 | 3.2 | 3.2 | -0.24 (-6.98%) | 653,300 |
8 Jul 2022 | USD | 3.13 | 3.48 | 3.13 | 3.44 | 3.44 | +0.24 (+7.50%) | 562,200 |
7 Jul 2022 | USD | 3.07 | 3.276 | 3.07 | 3.2 | 3.2 | +0.1 (+3.23%) | 468,500 |
6 Jul 2022 | USD | 3.01 | 3.32 | 2.96 | 3.1 | 3.1 | +0.09 (+2.99%) | 547,800 |
5 Jul 2022 | USD | 2.85 | 3.03 | 2.658 | 3.01 | 3.01 | +0.24 (+8.66%) | 503,800 |
1 Jul 2022 | USD | 2.94 | 2.98 | 2.765 | 2.77 | 2.77 | -0.18 (-6.10%) | 387,300 |
30 Jun 2022 | USD | 2.77 | 2.97 | 2.72 | 2.95 | 2.95 | +0.1 (+3.51%) | 524,800 |
29 Jun 2022 | USD | 2.74 | 2.87 | 2.67 | 2.85 | 2.85 | +0.11 (+4.01%) | 461,800 |
28 Jun 2022 | USD | 2.87 | 2.91 | 2.685 | 2.74 | 2.74 | -0.095 (-3.35%) | 564,200 |
27 Jun 2022 | USD | 2.78 | 3.05 | 2.565 | 2.835 | 2.835 | +0.015 (+0.53%) | 1,046,500 |
24 Jun 2022 | USD | 2.61 | 2.82 | 2.33 | 2.82 | 2.82 | +0.23 (+8.88%) | 10,391,500 |
23 Jun 2022 | USD | 2.38 | 2.59 | 2.31 | 2.59 | 2.59 | +0.19 (+7.92%) | 787,300 |
22 Jun 2022 | USD | 2.07 | 2.446 | 2.03 | 2.4 | 2.4 | +0.34 (+16.50%) | 1,108,900 |
21 Jun 2022 | USD | 1.99 | 2.11 | 1.99 | 2.06 | 2.06 | +0.09 (+4.57%) | 632,100 |
17 Jun 2022 | USD | 1.91 | 2.04 | 1.88 | 1.97 | 1.97 | +0.06 (+3.14%) | 756,500 |
16 Jun 2022 | USD | 1.91 | 1.92 | 1.81 | 1.91 | 1.91 | -0.02 (-1.04%) | 634,700 |
15 Jun 2022 | USD | 2.05 | 2.09 | 1.85 | 1.93 | 1.93 | -0.08 (-3.98%) | 745,700 |
14 Jun 2022 | USD | 2.13 | 2.18 | 2 | 2.01 | 2.01 | -0.11 (-5.19%) | 506,400 |
13 Jun 2022 | USD | 2.16 | 2.16 | 2.03 | 2.12 | 2.12 | -0.13 (-5.78%) | 595,100 |
10 Jun 2022 | USD | 2.35 | 2.415 | 2.19 | 2.25 | 2.25 | -0.16 (-6.64%) | 606,900 |
9 Jun 2022 | USD | 2.38 | 2.48 | 2.325 | 2.41 | 2.41 | +0.03 (+1.26%) | 656,400 |
8 Jun 2022 | USD | 2.3 | 2.4 | 2.29 | 2.38 | 2.38 | +0.06 (+2.59%) | 588,900 |
7 Jun 2022 | USD | 2.11 | 2.36 | 2.1 | 2.32 | 2.32 | +0.37 (+18.97%) | 1,837,900 |