Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2022 | USD | 4.05 | 4.24 | 4.04 | 4.23 | 4.23 | +0.3 (+7.63%) | 1,562,900 |
5 Aug 2022 | USD | 3.68 | 3.93 | 3.65 | 3.93 | 3.93 | +0.08 (+2.08%) | 1,057,000 |
4 Aug 2022 | USD | 3.49 | 3.87 | 3.48 | 3.85 | 3.85 | +0.45 (+13.24%) | 1,689,300 |
3 Aug 2022 | USD | 3.26 | 3.41 | 3.22 | 3.4 | 3.4 | +0.15 (+4.62%) | 1,504,900 |
2 Aug 2022 | USD | 3.32 | 3.36 | 3.23 | 3.25 | 3.25 | -0.07 (-2.11%) | 1,331,000 |
1 Aug 2022 | USD | 3.22 | 3.39 | 3.17 | 3.32 | 3.32 | +0.02 (+0.61%) | 1,156,400 |
29 Jul 2022 | USD | 3.34 | 3.37 | 3.27 | 3.3 | 3.3 | -0.07 (-2.08%) | 1,202,400 |
28 Jul 2022 | USD | 3.36 | 3.48 | 3.28 | 3.37 | 3.37 | -0.18 (-5.07%) | 2,144,400 |
27 Jul 2022 | USD | 3.17 | 3.56 | 3.17 | 3.55 | 3.55 | +0.43 (+13.78%) | 2,748,600 |
26 Jul 2022 | USD | 3.02 | 3.12 | 2.99 | 3.12 | 3.12 | +0.06 (+1.96%) | 1,730,600 |
25 Jul 2022 | USD | 2.98 | 3.07 | 2.89 | 3.06 | 3.06 | +0.11 (+3.73%) | 1,468,100 |
22 Jul 2022 | USD | 3.04 | 3.07 | 2.9 | 2.95 | 2.95 | -0.07 (-2.32%) | 2,583,300 |
21 Jul 2022 | USD | 3.08 | 3.12 | 2.99 | 3.02 | 3.02 | -0.06 (-1.95%) | 1,182,500 |
20 Jul 2022 | USD | 3.21 | 3.22 | 3.06 | 3.08 | 3.08 | -0.11 (-3.45%) | 825,400 |
19 Jul 2022 | USD | 3.03 | 3.2 | 3.03 | 3.19 | 3.19 | +0.19 (+6.33%) | 2,188,100 |
18 Jul 2022 | USD | 3.11 | 3.21 | 2.97 | 3 | 3 | -0.04 (-1.32%) | 1,231,600 |
15 Jul 2022 | USD | 2.9 | 3.05 | 2.8 | 3.04 | 3.04 | +0.12 (+4.11%) | 1,873,400 |
14 Jul 2022 | USD | 2.89 | 3 | 2.83 | 2.92 | 2.92 | -0.05 (-1.68%) | 1,578,500 |
13 Jul 2022 | USD | 2.83 | 3.01 | 2.79 | 2.97 | 2.97 | +0.09 (+3.12%) | 2,089,700 |
12 Jul 2022 | USD | 2.75 | 2.92 | 2.74 | 2.88 | 2.88 | +0.1 (+3.60%) | 2,777,800 |
11 Jul 2022 | USD | 3.01 | 3.02 | 2.74 | 2.78 | 2.78 | -0.39 (-12.30%) | 2,570,400 |
8 Jul 2022 | USD | 3.13 | 3.3 | 3.1 | 3.17 | 3.17 | +0.09 (+2.92%) | 2,595,700 |
7 Jul 2022 | USD | 3.13 | 3.19 | 3.05 | 3.08 | 3.08 | +0.05 (+1.65%) | 2,219,500 |
6 Jul 2022 | USD | 3.19 | 3.22 | 2.97 | 3.03 | 3.03 | -0.15 (-4.72%) | 4,244,600 |
5 Jul 2022 | USD | 3.21 | 3.25 | 3.1 | 3.18 | 3.18 | -0.23 (-6.74%) | 3,745,200 |
1 Jul 2022 | USD | 3.34 | 3.44 | 3.31 | 3.41 | 3.41 | 0.0 (0.0%) | 1,171,100 |
30 Jun 2022 | USD | 3.44 | 3.55 | 3.32 | 3.41 | 3.41 | -0.15 (-4.21%) | 2,981,200 |
29 Jun 2022 | USD | 3.64 | 3.66 | 3.46 | 3.56 | 3.56 | -0.03 (-0.84%) | 3,573,100 |
28 Jun 2022 | USD | 3.85 | 3.93 | 3.59 | 3.59 | 3.59 | -0.21 (-5.53%) | 2,689,700 |
27 Jun 2022 | USD | 3.96 | 3.99 | 3.77 | 3.8 | 3.8 | -0.22 (-5.47%) | 2,974,300 |