Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | USD | 3.21 | 3.29 | 3.06 | 3.28 | 3.28 | +0.07 (+2.18%) | 422,500 |
3 Aug 2022 | USD | 2.98 | 3.25 | 2.98 | 3.21 | 3.21 | +0.25 (+8.45%) | 587,400 |
2 Aug 2022 | USD | 2.92 | 3.04 | 2.91 | 2.96 | 2.96 | +0.04 (+1.37%) | 368,600 |
1 Aug 2022 | USD | 2.7 | 2.94 | 2.6 | 2.92 | 2.92 | +0.23 (+8.55%) | 398,100 |
29 Jul 2022 | USD | 2.65 | 2.71 | 2.61 | 2.69 | 2.69 | +0.05 (+1.89%) | 272,600 |
28 Jul 2022 | USD | 2.55 | 2.7 | 2.535 | 2.64 | 2.64 | +0.12 (+4.76%) | 270,000 |
27 Jul 2022 | USD | 2.6 | 2.69 | 2.5 | 2.52 | 2.52 | -0.12 (-4.55%) | 333,600 |
26 Jul 2022 | USD | 2.73 | 2.73 | 2.595 | 2.64 | 2.64 | -0.12 (-4.35%) | 200,300 |
25 Jul 2022 | USD | 2.65 | 2.785 | 2.59 | 2.76 | 2.76 | +0.12 (+4.55%) | 312,000 |
22 Jul 2022 | USD | 2.74 | 2.79 | 2.61 | 2.64 | 2.64 | -0.05 (-1.86%) | 392,600 |
21 Jul 2022 | USD | 2.7 | 2.7 | 2.53 | 2.69 | 2.69 | +0.04 (+1.51%) | 227,600 |
20 Jul 2022 | USD | 2.46 | 2.7 | 2.46 | 2.65 | 2.65 | +0.14 (+5.58%) | 440,100 |
19 Jul 2022 | USD | 2.45 | 2.55 | 2.41 | 2.51 | 2.51 | +0.11 (+4.58%) | 472,400 |
18 Jul 2022 | USD | 2.65 | 2.65 | 2.39 | 2.4 | 2.4 | -0.15 (-5.88%) | 448,100 |
15 Jul 2022 | USD | 2.62 | 2.62 | 2.4 | 2.55 | 2.55 | +0.02 (+0.79%) | 360,400 |
14 Jul 2022 | USD | 2.53 | 2.54 | 2.43 | 2.53 | 2.53 | +0.01 (+0.40%) | 166,900 |
13 Jul 2022 | USD | 2.61 | 2.64 | 2.51 | 2.52 | 2.52 | -0.08 (-3.08%) | 239,600 |
12 Jul 2022 | USD | 2.6 | 2.77 | 2.56 | 2.6 | 2.6 | +0.05 (+1.96%) | 337,600 |
11 Jul 2022 | USD | 2.7 | 2.723 | 2.54 | 2.55 | 2.55 | -0.18 (-6.59%) | 342,200 |
8 Jul 2022 | USD | 2.78 | 2.83 | 2.67 | 2.73 | 2.73 | -0.07 (-2.50%) | 260,400 |
7 Jul 2022 | USD | 2.8 | 2.92 | 2.72 | 2.8 | 2.8 | -0.01 (-0.36%) | 408,300 |
6 Jul 2022 | USD | 2.7 | 2.85 | 2.63 | 2.81 | 2.81 | +0.1 (+3.69%) | 371,400 |
5 Jul 2022 | USD | 2.51 | 2.72 | 2.45 | 2.71 | 2.71 | +0.14 (+5.45%) | 405,500 |
1 Jul 2022 | USD | 2.63 | 2.65 | 2.51 | 2.57 | 2.57 | -0.09 (-3.38%) | 272,800 |
30 Jun 2022 | USD | 2.54 | 2.66 | 2.48 | 2.66 | 2.66 | +0.04 (+1.53%) | 513,900 |
29 Jun 2022 | USD | 2.68 | 2.71 | 2.37 | 2.62 | 2.62 | -0.09 (-3.32%) | 1,122,600 |
28 Jun 2022 | USD | 2.93 | 3.04 | 2.67 | 2.71 | 2.71 | -0.23 (-7.82%) | 716,100 |
27 Jun 2022 | USD | 3.19 | 3.22 | 2.655 | 2.94 | 2.94 | -0.28 (-8.70%) | 1,383,800 |
24 Jun 2022 | USD | 3.49 | 3.49 | 2.925 | 3.22 | 3.22 | -0.24 (-6.94%) | 10,107,300 |
23 Jun 2022 | USD | 3.35 | 3.51 | 3.27 | 3.46 | 3.46 | +0.14 (+4.22%) | 870,000 |