Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2022 | USD | 3.55 | 3.72 | 3.45 | 3.58 | 3.58 | +0.1 (+2.87%) | 1,587,200 |
4 Aug 2022 | USD | 3.55 | 3.67 | 3.46 | 3.48 | 3.48 | -0.07 (-1.97%) | 1,085,500 |
3 Aug 2022 | USD | 3.49 | 3.59 | 3.43 | 3.55 | 3.55 | +0.13 (+3.80%) | 1,051,300 |
2 Aug 2022 | USD | 3.35 | 3.45 | 3.3 | 3.42 | 3.42 | +0.05 (+1.48%) | 754,500 |
1 Aug 2022 | USD | 3.3 | 3.46 | 3.27 | 3.37 | 3.37 | +0.03 (+0.90%) | 933,700 |
29 Jul 2022 | USD | 3.34 | 3.54 | 3.31 | 3.34 | 3.34 | -0.01 (-0.30%) | 1,319,700 |
28 Jul 2022 | USD | 3.27 | 3.36 | 3.17 | 3.35 | 3.35 | +0.06 (+1.82%) | 916,300 |
27 Jul 2022 | USD | 3.32 | 3.32 | 3.16 | 3.29 | 3.29 | +0.09 (+2.81%) | 1,170,100 |
26 Jul 2022 | USD | 3.56 | 3.57 | 2.97 | 3.2 | 3.2 | -0.45 (-12.33%) | 2,020,400 |
25 Jul 2022 | USD | 3.7 | 3.735 | 3.605 | 3.65 | 3.65 | -0.05 (-1.35%) | 924,900 |
22 Jul 2022 | USD | 3.98 | 4.07 | 3.61 | 3.7 | 3.7 | -0.29 (-7.27%) | 1,540,331 |
21 Jul 2022 | USD | 3.87 | 4.06 | 3.77 | 3.99 | 3.99 | +0.13 (+3.37%) | 1,923,000 |
20 Jul 2022 | USD | 3.8 | 3.91 | 3.7 | 3.86 | 3.86 | +0.09 (+2.39%) | 2,013,600 |
19 Jul 2022 | USD | 3.496 | 3.93 | 3.24 | 3.77 | 3.77 | +0.55 (+17.08%) | 6,439,300 |
18 Jul 2022 | USD | 3.32 | 3.39 | 3.19 | 3.22 | 3.22 | -0.07 (-2.13%) | 886,800 |
15 Jul 2022 | USD | 3.47 | 3.55 | 3.26 | 3.29 | 3.29 | -0.1 (-2.95%) | 2,562,600 |
14 Jul 2022 | USD | 3.34 | 3.44 | 3.3 | 3.39 | 3.39 | -0.02 (-0.59%) | 1,320,600 |
13 Jul 2022 | USD | 3.08 | 3.42 | 3.075 | 3.41 | 3.41 | +0.16 (+4.92%) | 1,580,000 |
12 Jul 2022 | USD | 3.1 | 3.33 | 3.1 | 3.25 | 3.25 | +0.17 (+5.52%) | 1,195,700 |
11 Jul 2022 | USD | 3.28 | 3.29 | 3.06 | 3.08 | 3.08 | -0.2 (-6.10%) | 915,100 |
8 Jul 2022 | USD | 3.26 | 3.35 | 3.22 | 3.28 | 3.28 | -0.05 (-1.50%) | 1,093,200 |
7 Jul 2022 | USD | 3.25 | 3.33 | 3.23 | 3.33 | 3.33 | +0.09 (+2.78%) | 624,900 |
6 Jul 2022 | USD | 3.3 | 3.389 | 3.23 | 3.24 | 3.24 | -0.05 (-1.52%) | 812,300 |
5 Jul 2022 | USD | 3.01 | 3.3 | 2.96 | 3.29 | 3.29 | +0.24 (+7.87%) | 1,050,800 |
1 Jul 2022 | USD | 2.89 | 3.06 | 2.875 | 3.05 | 3.05 | +0.13 (+4.45%) | 1,014,500 |
30 Jun 2022 | USD | 2.91 | 2.93 | 2.782 | 2.92 | 2.92 | -0.01 (-0.34%) | 901,300 |
29 Jun 2022 | USD | 2.96 | 2.99 | 2.83 | 2.93 | 2.93 | -0.05 (-1.68%) | 1,027,500 |
28 Jun 2022 | USD | 3.18 | 3.21 | 2.97 | 2.98 | 2.98 | -0.2 (-6.29%) | 932,700 |
27 Jun 2022 | USD | 3.35 | 3.38 | 3.09 | 3.18 | 3.18 | -0.17 (-5.07%) | 1,751,200 |
24 Jun 2022 | USD | 3.1 | 3.37 | 3.06 | 3.35 | 3.35 | +0.29 (+9.48%) | 4,908,200 |