Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2022 | USD | 3.23 | 3.78 | 3.19 | 3.58 | 3.58 | +0.42 (+13.29%) | 2,679,100 |
10 Aug 2022 | USD | 3.12 | 3.25 | 3.09 | 3.16 | 3.16 | +0.13 (+4.29%) | 399,300 |
9 Aug 2022 | USD | 3.23 | 3.25 | 3 | 3.03 | 3.03 | -0.21 (-6.48%) | 497,900 |
8 Aug 2022 | USD | 3.2 | 3.45 | 3.15 | 3.24 | 3.24 | +0.14 (+4.52%) | 867,000 |
5 Aug 2022 | USD | 3.05 | 3.18 | 3 | 3.1 | 3.1 | +0.04 (+1.31%) | 500,400 |
4 Aug 2022 | USD | 3.21 | 3.29 | 3.03 | 3.06 | 3.06 | -0.15 (-4.67%) | 442,300 |
3 Aug 2022 | USD | 3.15 | 3.28 | 3.1 | 3.21 | 3.21 | +0.1 (+3.22%) | 439,000 |
2 Aug 2022 | USD | 3.08 | 3.19 | 3.04 | 3.11 | 3.11 | +0.02 (+0.65%) | 553,700 |
1 Aug 2022 | USD | 3.1 | 3.11 | 2.98 | 3.09 | 3.09 | -0.02 (-0.64%) | 408,700 |
29 Jul 2022 | USD | 3.15 | 3.15 | 3.06 | 3.11 | 3.11 | -0.01 (-0.32%) | 399,400 |
28 Jul 2022 | USD | 3.1 | 3.28 | 3.04 | 3.12 | 3.12 | +0.03 (+0.97%) | 441,300 |
27 Jul 2022 | USD | 3.16 | 3.28 | 3.08 | 3.09 | 3.09 | -0.03 (-0.96%) | 267,300 |
26 Jul 2022 | USD | 3.37 | 3.37 | 3.04 | 3.12 | 3.12 | -0.26 (-7.69%) | 462,300 |
25 Jul 2022 | USD | 3.51 | 3.52 | 3.38 | 3.38 | 3.38 | -0.11 (-3.15%) | 289,300 |
22 Jul 2022 | USD | 3.91 | 3.95 | 3.48 | 3.49 | 3.49 | -0.39 (-10.05%) | 543,600 |
21 Jul 2022 | USD | 3.93 | 3.97 | 3.83 | 3.88 | 3.88 | -0.05 (-1.27%) | 207,000 |
20 Jul 2022 | USD | 4 | 4.02 | 3.85 | 3.93 | 3.93 | -0.05 (-1.26%) | 235,200 |
19 Jul 2022 | USD | 3.92 | 4.07 | 3.91 | 3.98 | 3.98 | +0.06 (+1.53%) | 384,700 |
18 Jul 2022 | USD | 3.91 | 4.11 | 3.88 | 3.92 | 3.92 | +0.02 (+0.51%) | 239,600 |
15 Jul 2022 | USD | 3.97 | 3.97 | 3.78 | 3.9 | 3.9 | +0.12 (+3.17%) | 181,600 |
14 Jul 2022 | USD | 3.91 | 4 | 3.77 | 3.78 | 3.78 | -0.29 (-7.13%) | 363,600 |
13 Jul 2022 | USD | 3.85 | 4.16 | 3.83 | 4.07 | 4.07 | +0.16 (+4.09%) | 276,000 |
12 Jul 2022 | USD | 3.82 | 4.02 | 3.81 | 3.91 | 3.91 | +0.11 (+2.89%) | 248,200 |
11 Jul 2022 | USD | 4.16 | 4.19 | 3.78 | 3.8 | 3.8 | -0.42 (-9.95%) | 351,800 |
8 Jul 2022 | USD | 4.01 | 4.3 | 3.88 | 4.22 | 4.22 | +0.21 (+5.24%) | 530,700 |
7 Jul 2022 | USD | 3.76 | 4.03 | 3.73 | 4.01 | 4.01 | +0.33 (+8.97%) | 561,400 |
6 Jul 2022 | USD | 4.05 | 4.09 | 3.67 | 3.68 | 3.68 | -0.37 (-9.14%) | 494,700 |
5 Jul 2022 | USD | 3.83 | 4.09 | 3.68 | 4.05 | 4.05 | +0.15 (+3.85%) | 455,100 |
1 Jul 2022 | USD | 3.51 | 3.91 | 3.45 | 3.9 | 3.9 | +0.38 (+10.80%) | 434,300 |
30 Jun 2022 | USD | 3.64 | 3.71 | 3.45 | 3.52 | 3.52 | -0.24 (-6.38%) | 528,700 |