Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2022 | USD | 3.12 | 3.17 | 2.81 | 2.83 | 28.3 | -0.29 (-9.29%) | 1,193,500 |
10 Aug 2022 | USD | 2.92 | 3.15 | 2.9 | 3.12 | 31.2 | +0.3 (+10.64%) | 1,531,400 |
9 Aug 2022 | USD | 2.73 | 2.91 | 2.69 | 2.82 | 28.2 | +0.22 (+8.46%) | 1,399,600 |
8 Aug 2022 | USD | 2.5 | 2.61 | 2.49 | 2.6 | 26 | +0.13 (+5.26%) | 777,000 |
5 Aug 2022 | USD | 2.52 | 2.55 | 2.46 | 2.47 | 24.7 | -0.05 (-1.98%) | 761,000 |
4 Aug 2022 | USD | 2.53 | 2.65 | 2.48 | 2.52 | 25.2 | +0.01 (+0.40%) | 1,027,400 |
3 Aug 2022 | USD | 2.36 | 2.55 | 2.32 | 2.51 | 25.1 | +0.17 (+7.26%) | 651,200 |
2 Aug 2022 | USD | 2.54 | 2.54 | 2.33 | 2.34 | 23.4 | -0.25 (-9.65%) | 993,900 |
1 Aug 2022 | USD | 2.23 | 2.65 | 2.21 | 2.59 | 25.9 | +0.36 (+16.14%) | 1,630,600 |
29 Jul 2022 | USD | 2.19 | 2.25 | 2.16 | 2.23 | 22.3 | +0.07 (+3.24%) | 491,900 |
28 Jul 2022 | USD | 2.07 | 2.17 | 2.05 | 2.16 | 21.6 | +0.09 (+4.35%) | 808,000 |
27 Jul 2022 | USD | 2.01 | 2.07 | 1.98 | 2.07 | 20.7 | +0.06 (+2.99%) | 355,400 |
26 Jul 2022 | USD | 2.04 | 2.06 | 1.99 | 2.01 | 20.1 | -0.06 (-2.90%) | 364,500 |
25 Jul 2022 | USD | 2.11 | 2.14 | 2.04 | 2.07 | 20.7 | -0.06 (-2.82%) | 480,800 |
22 Jul 2022 | USD | 2.2 | 2.22 | 2.11 | 2.13 | 21.3 | -0.09 (-4.05%) | 357,100 |
21 Jul 2022 | USD | 2.16 | 2.22 | 2.13 | 2.22 | 22.2 | +0.07 (+3.26%) | 324,400 |
20 Jul 2022 | USD | 2.12 | 2.21 | 2.11 | 2.15 | 21.5 | +0.05 (+2.38%) | 432,800 |
19 Jul 2022 | USD | 2.02 | 2.12 | 2.02 | 2.1 | 21 | +0.11 (+5.53%) | 590,200 |
18 Jul 2022 | USD | 2.05 | 2.08 | 1.98 | 1.99 | 19.9 | -0.04 (-1.97%) | 524,100 |
15 Jul 2022 | USD | 2.01 | 2.03 | 1.91 | 2.03 | 20.3 | +0.08 (+4.10%) | 422,700 |
14 Jul 2022 | USD | 1.94 | 2.01 | 1.89 | 1.95 | 19.5 | 0.0 (0.0%) | 435,200 |
13 Jul 2022 | USD | 1.84 | 1.96 | 1.84 | 1.95 | 19.5 | +0.03 (+1.56%) | 286,000 |
12 Jul 2022 | USD | 1.88 | 1.92 | 1.83 | 1.92 | 19.2 | +0.04 (+2.13%) | 278,500 |
11 Jul 2022 | USD | 2.04 | 2.06 | 1.85 | 1.88 | 18.8 | -0.18 (-8.74%) | 530,500 |
8 Jul 2022 | USD | 2.05 | 2.14 | 2.04 | 2.06 | 20.6 | +0.01 (+0.49%) | 604,200 |
7 Jul 2022 | USD | 1.97 | 2.06 | 1.95 | 2.05 | 20.5 | +0.08 (+4.06%) | 343,800 |
6 Jul 2022 | USD | 1.98 | 2.02 | 1.96 | 1.97 | 19.7 | -0.02 (-1.01%) | 404,400 |
5 Jul 2022 | USD | 1.91 | 2 | 1.84 | 1.99 | 19.9 | +0.04 (+2.05%) | 529,900 |
1 Jul 2022 | USD | 1.89 | 1.97 | 1.88 | 1.95 | 19.5 | +0.06 (+3.17%) | 445,300 |
30 Jun 2022 | USD | 1.9 | 1.9 | 1.81 | 1.89 | 18.9 | -0.02 (-1.05%) | 490,500 |