Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | USD | 2.67 | 2.675 | 2.5 | 2.55 | 89.25 | -0.11 (-4.14%) | 822,900 |
3 Aug 2022 | USD | 2.66 | 2.68 | 2.46 | 2.66 | 93.1 | -0.01 (-0.37%) | 793,600 |
2 Aug 2022 | USD | 2.4 | 2.7 | 2.32 | 2.67 | 93.45 | +0.28 (+11.72%) | 1,479,600 |
1 Aug 2022 | USD | 2.42 | 2.42 | 2.21 | 2.39 | 83.65 | -0.08 (-3.24%) | 407,800 |
29 Jul 2022 | USD | 2.3 | 2.57 | 2.14 | 2.47 | 86.45 | +0.11 (+4.66%) | 1,509,700 |
28 Jul 2022 | USD | 2.2 | 2.5 | 2.13 | 2.36 | 82.6 | +0.21 (+9.77%) | 1,229,100 |
27 Jul 2022 | USD | 1.98 | 2.165 | 1.9 | 2.15 | 75.25 | +0.24 (+12.57%) | 937,800 |
26 Jul 2022 | USD | 1.92 | 1.97 | 1.851 | 1.91 | 66.85 | -0.02 (-1.04%) | 391,500 |
25 Jul 2022 | USD | 1.88 | 1.95 | 1.75 | 1.93 | 67.55 | +0.04 (+2.12%) | 691,000 |
22 Jul 2022 | USD | 1.91 | 1.95 | 1.88 | 1.89 | 66.15 | -0.02 (-1.05%) | 390,100 |
21 Jul 2022 | USD | 2.12 | 2.12 | 1.89 | 1.91 | 66.85 | -0.19 (-9.05%) | 594,100 |
20 Jul 2022 | USD | 2 | 2.14 | 1.97 | 2.1 | 73.5 | +0.08 (+3.96%) | 1,101,300 |
19 Jul 2022 | USD | 1.9 | 2.02 | 1.83 | 2.02 | 70.7 | +0.03 (+1.51%) | 1,029,700 |
18 Jul 2022 | USD | 1.99 | 2.045 | 1.95 | 1.99 | 69.65 | +0.01 (+0.51%) | 811,900 |
15 Jul 2022 | USD | 1.92 | 1.99 | 1.805 | 1.98 | 69.3 | +0.09 (+4.76%) | 618,600 |
14 Jul 2022 | USD | 1.93 | 1.96 | 1.81 | 1.89 | 66.15 | -0.04 (-2.07%) | 774,100 |
13 Jul 2022 | USD | 2.05 | 2.085 | 1.91 | 1.93 | 67.55 | -0.17 (-8.10%) | 823,300 |
12 Jul 2022 | USD | 2.09 | 2.19 | 2.015 | 2.1 | 73.5 | -0.01 (-0.47%) | 894,900 |
11 Jul 2022 | USD | 2.2 | 2.24 | 2.035 | 2.11 | 73.85 | -0.05 (-2.31%) | 1,066,900 |
8 Jul 2022 | USD | 2.17 | 2.4 | 2.14 | 2.16 | 75.6 | -0.13 (-5.68%) | 1,183,900 |
7 Jul 2022 | USD | 2.1 | 2.315 | 2 | 2.29 | 80.15 | +0.23 (+11.17%) | 922,000 |
6 Jul 2022 | USD | 2 | 2.22 | 1.97 | 2.06 | 72.1 | +0.11 (+5.64%) | 1,321,800 |
5 Jul 2022 | USD | 1.98 | 1.98 | 1.8 | 1.95 | 68.25 | -0.05 (-2.50%) | 728,300 |
1 Jul 2022 | USD | 2.05 | 2.1 | 1.93 | 2 | 70 | -0.11 (-5.21%) | 1,532,200 |
30 Jun 2022 | USD | 1.97 | 2.21 | 1.86 | 2.11 | 73.85 | +0.14 (+7.11%) | 2,116,419 |
29 Jun 2022 | USD | 2.63 | 2.63 | 1.96 | 1.97 | 68.95 | -0.53 (-21.20%) | 7,972,800 |
28 Jun 2022 | USD | 3.08 | 3.13 | 2.485 | 2.5 | 87.5 | -0.59 (-19.09%) | 2,623,800 |
27 Jun 2022 | USD | 3.18 | 3.28 | 3.08 | 3.09 | 108.15 | -0.25 (-7.49%) | 1,036,400 |
24 Jun 2022 | USD | 3.49 | 3.63 | 3.15 | 3.34 | 116.9 | -0.16 (-4.57%) | 2,988,533 |
23 Jun 2022 | USD | 3.61 | 3.89 | 3.41 | 3.5 | 122.5 | +0.36 (+11.46%) | 2,916,000 |