Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | USD | 3.103 | 3.36 | 2.72 | 2.77 | 664.8 | -0.2 (-6.73%) | 26,418,300 |
3 Aug 2022 | USD | 2.56 | 2.99 | 2.46 | 2.97 | 712.8 | +0.55 (+22.73%) | 27,909,700 |
2 Aug 2022 | USD | 2.32 | 2.89 | 2.17 | 2.42 | 580.8 | +0.42 (+21%) | 65,180,600 |
1 Aug 2022 | USD | 2.21 | 2.21 | 2 | 2 | 480 | -0.21 (-9.50%) | 12,163,300 |
29 Jul 2022 | USD | 2.2 | 2.3 | 2.08 | 2.21 | 530.4 | 0.0 (0.0%) | 11,907,100 |
28 Jul 2022 | USD | 2.29 | 2.35 | 2.21 | 2.21 | 530.4 | -0.18 (-7.53%) | 10,832,000 |
27 Jul 2022 | USD | 2.26 | 2.59 | 2.21 | 2.39 | 573.6 | +0.24 (+11.16%) | 24,762,600 |
26 Jul 2022 | USD | 2 | 2.31 | 2 | 2.15 | 516 | -0.15 (-6.52%) | 15,716,300 |
25 Jul 2022 | USD | 2.61 | 2.69 | 2.3 | 2.3 | 552 | -0.3 (-11.54%) | 28,112,500 |
22 Jul 2022 | USD | 2.82 | 3.1 | 1.95 | 2.6 | 624 | -0.81 (-23.75%) | 120,753,000 |
21 Jul 2022 | USD | 4.67 | 4.94 | 3.4 | 3.41 | 818.4 | -1.23 (-26.51%) | 25,700,100 |
20 Jul 2022 | USD | 5.67 | 5.85 | 4.45 | 4.64 | 1,113.6 | -0.9 (-16.25%) | 16,084,100 |
19 Jul 2022 | USD | 6.89 | 7.1 | 5.23 | 5.54 | 1,329.6 | -1.16 (-17.31%) | 16,104,500 |
18 Jul 2022 | USD | 7.65 | 7.85 | 6.43 | 6.7 | 1,608 | -0.82 (-10.90%) | 12,004,300 |
15 Jul 2022 | USD | 7 | 7.66 | 6.55 | 7.52 | 1,804.8 | +0.52 (+7.43%) | 11,313,600 |
14 Jul 2022 | USD | 5.88 | 7.43 | 5.69 | 7 | 1,680 | +1.1 (+18.64%) | 21,198,300 |
13 Jul 2022 | USD | 5.56 | 6.06 | 5.525 | 5.9 | 1,416 | +0.16 (+2.79%) | 11,721,400 |
12 Jul 2022 | USD | 5.43 | 5.929 | 5.33 | 5.74 | 1,377.6 | +0.27 (+4.94%) | 8,529,400 |
11 Jul 2022 | USD | 5.25 | 5.61 | 4.82 | 5.47 | 1,312.8 | +0.07 (+1.30%) | 8,342,100 |
8 Jul 2022 | USD | 5.5 | 6.14 | 5.11 | 5.4 | 1,296 | -0.1 (-1.82%) | 25,799,900 |
7 Jul 2022 | USD | 5.19 | 6.41 | 5.168 | 5.5 | 1,320 | +0.96 (+21.15%) | 62,816,000 |
6 Jul 2022 | USD | 4.97 | 5 | 4.35 | 4.54 | 1,089.6 | -0.74 (-14.02%) | 12,177,100 |
5 Jul 2022 | USD | 3.75 | 6.4 | 3.36 | 5.28 | 1,267.2 | +1.73 (+48.73%) | 101,161,600 |
1 Jul 2022 | USD | 2.52 | 3.58 | 2.52 | 3.55 | 852 | +0.95 (+36.54%) | 15,549,400 |
30 Jun 2022 | USD | 2.34 | 2.61 | 2.34 | 2.6 | 624 | +0.19 (+7.88%) | 2,590,200 |
29 Jun 2022 | USD | 2.2 | 2.46 | 2.2 | 2.41 | 578.4 | +0.17 (+7.59%) | 3,395,300 |
28 Jun 2022 | USD | 2.3 | 2.41 | 2.2 | 2.24 | 537.6 | -0.03 (-1.32%) | 1,845,300 |
27 Jun 2022 | USD | 2.46 | 2.525 | 2.27 | 2.27 | 544.8 | -0.21 (-8.47%) | 2,160,900 |
24 Jun 2022 | USD | 2.56 | 2.6 | 2.285 | 2.48 | 595.2 | +0.05 (+2.06%) | 15,586,700 |
23 Jun 2022 | USD | 2.45 | 2.505 | 2.365 | 2.43 | 583.2 | 0.0 (0.0%) | 1,710,300 |