Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2022 | USD | 4.02 | 4.02 | 3.871 | 3.96 | 3.96 | -0.03 (-0.75%) | 527,700 |
2 Aug 2022 | USD | 3.76 | 4.05 | 3.76 | 3.99 | 3.99 | +0.19 (+5%) | 592,000 |
1 Aug 2022 | USD | 3.86 | 3.86 | 3.63 | 3.8 | 3.8 | 0.0 (0.0%) | 590,100 |
29 Jul 2022 | USD | 3.7 | 3.9 | 3.62 | 3.8 | 3.8 | +0.12 (+3.26%) | 860,600 |
28 Jul 2022 | USD | 3.49 | 3.69 | 3.49 | 3.68 | 3.68 | +0.32 (+9.52%) | 821,500 |
27 Jul 2022 | USD | 3.21 | 3.365 | 3.18 | 3.36 | 3.36 | +0.18 (+5.66%) | 443,300 |
26 Jul 2022 | USD | 3.38 | 3.38 | 3.175 | 3.18 | 3.18 | -0.23 (-6.74%) | 555,000 |
25 Jul 2022 | USD | 3.27 | 3.41 | 3.14 | 3.41 | 3.41 | +0.14 (+4.28%) | 379,100 |
22 Jul 2022 | USD | 3.56 | 3.6 | 3.22 | 3.27 | 3.27 | -0.31 (-8.66%) | 540,400 |
21 Jul 2022 | USD | 3.55 | 3.6 | 3.38 | 3.58 | 3.58 | +0.03 (+0.85%) | 649,525 |
20 Jul 2022 | USD | 3.57 | 3.73 | 3.44 | 3.55 | 3.55 | +0.03 (+0.85%) | 652,800 |
19 Jul 2022 | USD | 3.33 | 3.615 | 3.33 | 3.52 | 3.52 | +0.19 (+5.71%) | 1,092,000 |
18 Jul 2022 | USD | 3.25 | 3.45 | 3.191 | 3.33 | 3.33 | +0.21 (+6.73%) | 919,100 |
15 Jul 2022 | USD | 2.8 | 3.12 | 2.695 | 3.12 | 3.12 | +0.4 (+14.71%) | 1,018,200 |
14 Jul 2022 | USD | 2.75 | 2.8 | 2.63 | 2.72 | 2.72 | -0.08 (-2.86%) | 1,288,862 |
13 Jul 2022 | USD | 2.73 | 2.87 | 2.68 | 2.8 | 2.8 | -0.07 (-2.44%) | 548,300 |
12 Jul 2022 | USD | 2.99 | 2.99 | 2.83 | 2.87 | 2.87 | -0.09 (-3.04%) | 459,100 |
11 Jul 2022 | USD | 3.24 | 3.29 | 2.96 | 2.96 | 2.96 | -0.34 (-10.30%) | 697,500 |
8 Jul 2022 | USD | 3.2 | 3.445 | 3.18 | 3.3 | 3.3 | +0.06 (+1.85%) | 1,116,300 |
7 Jul 2022 | USD | 3.01 | 3.28 | 3.01 | 3.24 | 3.24 | +0.19 (+6.23%) | 811,100 |
6 Jul 2022 | USD | 2.92 | 3.07 | 2.92 | 3.05 | 3.05 | +0.11 (+3.74%) | 744,900 |
5 Jul 2022 | USD | 2.71 | 2.94 | 2.59 | 2.94 | 2.94 | +0.26 (+9.70%) | 1,028,300 |
1 Jul 2022 | USD | 2.78 | 2.83 | 2.665 | 2.68 | 2.68 | -0.13 (-4.63%) | 932,200 |
30 Jun 2022 | USD | 2.91 | 2.925 | 2.8 | 2.81 | 2.81 | -0.1 (-3.44%) | 895,400 |
29 Jun 2022 | USD | 3.04 | 3.1 | 2.79 | 2.91 | 2.91 | -0.2 (-6.43%) | 2,405,500 |
28 Jun 2022 | USD | 3.34 | 3.46 | 3.075 | 3.11 | 3.11 | -0.25 (-7.44%) | 1,520,900 |
27 Jun 2022 | USD | 3.55 | 3.65 | 3.255 | 3.36 | 3.36 | -0.22 (-6.15%) | 1,449,900 |
24 Jun 2022 | USD | 3.96 | 3.99 | 3.58 | 3.58 | 3.58 | -0.35 (-8.91%) | 10,013,800 |
23 Jun 2022 | USD | 3.56 | 3.93 | 3.54 | 3.93 | 3.93 | +0.37 (+10.39%) | 1,609,000 |
22 Jun 2022 | USD | 3.5 | 3.69 | 3.45 | 3.56 | 3.56 | -0.03 (-0.84%) | 1,121,900 |