Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2022 | USD | 3.59 | 3.75 | 3.48 | 3.71 | 3.71 | +0.18 (+5.10%) | 252,700 |
10 Aug 2022 | USD | 3.4 | 3.59 | 3.08 | 3.53 | 3.53 | +0.41 (+13.14%) | 179,300 |
9 Aug 2022 | USD | 2.92 | 3.23 | 2.9 | 3.12 | 3.12 | +0.15 (+5.05%) | 161,200 |
8 Aug 2022 | USD | 3 | 3.05 | 2.85 | 2.97 | 2.97 | +0.04 (+1.37%) | 162,400 |
5 Aug 2022 | USD | 2.84 | 2.96 | 2.66 | 2.93 | 2.93 | +0.08 (+2.81%) | 120,200 |
4 Aug 2022 | USD | 2.77 | 2.88 | 2.75 | 2.85 | 2.85 | +0.13 (+4.78%) | 99,500 |
3 Aug 2022 | USD | 2.71 | 2.76 | 2.67 | 2.72 | 2.72 | +0.03 (+1.12%) | 111,600 |
2 Aug 2022 | USD | 2.6 | 2.73 | 2.6 | 2.69 | 2.69 | +0.15 (+5.91%) | 113,300 |
1 Aug 2022 | USD | 2.64 | 2.71 | 2.445 | 2.54 | 2.54 | -0.12 (-4.51%) | 57,600 |
29 Jul 2022 | USD | 2.79 | 2.79 | 2.61 | 2.66 | 2.66 | -0.11 (-3.97%) | 191,900 |
28 Jul 2022 | USD | 2.78 | 2.965 | 2.65 | 2.77 | 2.77 | 0.0 (0.0%) | 144,300 |
27 Jul 2022 | USD | 2.65 | 2.82 | 2.62 | 2.77 | 2.77 | +0.1 (+3.75%) | 76,800 |
26 Jul 2022 | USD | 2.75 | 2.84 | 2.56 | 2.67 | 2.67 | -0.03 (-1.11%) | 475,300 |
25 Jul 2022 | USD | 2.53 | 2.77 | 2.48 | 2.7 | 2.7 | +0.14 (+5.47%) | 132,900 |
22 Jul 2022 | USD | 2.67 | 2.69 | 2.51 | 2.56 | 2.56 | -0.13 (-4.83%) | 65,500 |
21 Jul 2022 | USD | 2.62 | 2.742 | 2.6 | 2.69 | 2.69 | +0.06 (+2.28%) | 70,900 |
20 Jul 2022 | USD | 2.43 | 2.8 | 2.41 | 2.63 | 2.63 | +0.16 (+6.48%) | 218,300 |
19 Jul 2022 | USD | 2.32 | 2.54 | 2.32 | 2.47 | 2.47 | +0.17 (+7.39%) | 137,300 |
18 Jul 2022 | USD | 2.33 | 2.39 | 2.26 | 2.3 | 2.3 | -0.04 (-1.71%) | 55,100 |
15 Jul 2022 | USD | 2.26 | 2.44 | 2.26 | 2.34 | 2.34 | +0.14 (+6.36%) | 136,700 |
14 Jul 2022 | USD | 2.13 | 2.21 | 2.07 | 2.2 | 2.2 | +0.05 (+2.33%) | 89,700 |
13 Jul 2022 | USD | 2.16 | 2.26 | 2.09 | 2.15 | 2.15 | 0.0 (0.0%) | 83,800 |
12 Jul 2022 | USD | 1.94 | 2.31 | 1.86 | 2.15 | 2.15 | +0.23 (+11.98%) | 185,200 |
11 Jul 2022 | USD | 1.87 | 1.97 | 1.81 | 1.92 | 1.92 | +0.01 (+0.52%) | 127,600 |
8 Jul 2022 | USD | 1.88 | 1.92 | 1.85 | 1.91 | 1.91 | +0.02 (+1.06%) | 837,700 |
7 Jul 2022 | USD | 1.72 | 1.95 | 1.72 | 1.89 | 1.89 | +0.15 (+8.62%) | 187,000 |
6 Jul 2022 | USD | 1.75 | 1.82 | 1.71 | 1.74 | 1.74 | +0.01 (+0.58%) | 253,800 |
5 Jul 2022 | USD | 1.69 | 1.76 | 1.64 | 1.73 | 1.73 | +0.04 (+2.37%) | 867,900 |
1 Jul 2022 | USD | 1.65 | 1.72 | 1.63 | 1.69 | 1.69 | +0.03 (+1.81%) | 233,700 |
30 Jun 2022 | USD | 1.68 | 1.71 | 1.64 | 1.66 | 1.66 | -0.03 (-1.78%) | 216,800 |