Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2022 | USD | 2.9 | 3.07 | 2.83 | 3.07 | 3.07 | +0.06 (+1.99%) | 14,188,900 |
4 Aug 2022 | USD | 3.05 | 3.155 | 2.96 | 3.01 | 3.01 | -0.05 (-1.63%) | 12,815,900 |
3 Aug 2022 | USD | 3.03 | 3.14 | 2.99 | 3.06 | 3.06 | +0.06 (+2%) | 15,943,400 |
2 Aug 2022 | USD | 2.84 | 3.1 | 2.836 | 3 | 3 | +0.13 (+4.53%) | 16,444,900 |
1 Aug 2022 | USD | 2.8 | 2.87 | 2.69 | 2.87 | 2.87 | +0.01 (+0.35%) | 15,598,100 |
29 Jul 2022 | USD | 2.84 | 3 | 2.76 | 2.86 | 2.86 | +0.02 (+0.70%) | 9,957,100 |
28 Jul 2022 | USD | 2.79 | 2.87 | 2.633 | 2.84 | 2.84 | +0.05 (+1.79%) | 10,170,500 |
27 Jul 2022 | USD | 2.69 | 2.825 | 2.61 | 2.79 | 2.79 | +0.18 (+6.90%) | 19,453,500 |
26 Jul 2022 | USD | 2.76 | 2.76 | 2.58 | 2.61 | 2.61 | -0.17 (-6.12%) | 24,178,300 |
25 Jul 2022 | USD | 2.94 | 2.94 | 2.7 | 2.78 | 2.78 | -0.14 (-4.79%) | 24,567,200 |
22 Jul 2022 | USD | 3.16 | 3.18 | 2.88 | 2.92 | 2.92 | -0.28 (-8.75%) | 13,717,400 |
21 Jul 2022 | USD | 3.15 | 3.285 | 3.11 | 3.2 | 3.2 | +0.04 (+1.27%) | 9,925,000 |
20 Jul 2022 | USD | 3.25 | 3.3 | 3.1 | 3.16 | 3.16 | -0.06 (-1.86%) | 13,203,500 |
19 Jul 2022 | USD | 3.08 | 3.26 | 2.96 | 3.22 | 3.22 | +0.24 (+8.05%) | 17,091,800 |
18 Jul 2022 | USD | 3.13 | 3.265 | 2.94 | 2.98 | 2.98 | -0.02 (-0.67%) | 18,848,000 |
15 Jul 2022 | USD | 3.14 | 3.185 | 2.9 | 3 | 3 | -0.09 (-2.91%) | 17,316,400 |
14 Jul 2022 | USD | 3.12 | 3.15 | 2.93 | 3.09 | 3.09 | -0.1 (-3.13%) | 19,225,900 |
13 Jul 2022 | USD | 2.89 | 3.24 | 2.84 | 3.19 | 3.19 | +0.2 (+6.69%) | 22,438,300 |
12 Jul 2022 | USD | 3.09 | 3.13 | 2.85 | 2.99 | 2.99 | 0.0 (0.0%) | 20,311,400 |
11 Jul 2022 | USD | 3.19 | 3.22 | 2.95 | 2.99 | 2.99 | -0.24 (-7.43%) | 15,477,700 |
8 Jul 2022 | USD | 3.23 | 3.4 | 3.13 | 3.23 | 3.23 | -0.01 (-0.31%) | 21,411,300 |
7 Jul 2022 | USD | 3.02 | 3.39 | 2.95 | 3.24 | 3.24 | +0.25 (+8.36%) | 26,568,100 |
6 Jul 2022 | USD | 2.75 | 3.03 | 2.73 | 2.99 | 2.99 | +0.29 (+10.74%) | 33,552,600 |
5 Jul 2022 | USD | 2.4 | 2.7 | 2.235 | 2.7 | 2.7 | +0.32 (+13.45%) | 26,098,300 |
1 Jul 2022 | USD | 2.395 | 2.53 | 2.36 | 2.38 | 2.38 | 0.0 (0.0%) | 15,774,500 |
30 Jun 2022 | USD | 2.44 | 2.56 | 2.31 | 2.38 | 2.38 | -0.12 (-4.80%) | 22,638,300 |
29 Jun 2022 | USD | 2.59 | 2.59 | 2.43 | 2.5 | 2.5 | -0.11 (-4.21%) | 15,638,600 |
28 Jun 2022 | USD | 2.78 | 2.815 | 2.6 | 2.61 | 2.61 | -0.18 (-6.45%) | 15,003,600 |
27 Jun 2022 | USD | 2.85 | 2.86 | 2.65 | 2.79 | 2.79 | -0.07 (-2.45%) | 13,355,600 |
24 Jun 2022 | USD | 3 | 3.12 | 2.76 | 2.86 | 2.86 | -0.08 (-2.72%) | 68,923,500 |