Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | USD | 3.55 | 3.58 | 3.13 | 3.15 | 3.15 | -0.47 (-12.98%) | 358,600 |
3 Aug 2022 | USD | 3.8 | 4.28 | 3.45 | 3.62 | 3.62 | +0.37 (+11.38%) | 1,894,200 |
2 Aug 2022 | USD | 3.14 | 3.38 | 3.1 | 3.25 | 3.25 | +0.11 (+3.50%) | 690,200 |
1 Aug 2022 | USD | 3.13 | 3.19 | 2.96 | 3.14 | 3.14 | -0.06 (-1.88%) | 48,700 |
29 Jul 2022 | USD | 3.36 | 3.36 | 3.18 | 3.2 | 3.2 | -0.13 (-3.90%) | 89,000 |
28 Jul 2022 | USD | 3.2 | 3.5 | 3.12 | 3.33 | 3.33 | +0.11 (+3.42%) | 335,700 |
27 Jul 2022 | USD | 3.16 | 3.29 | 3.11 | 3.22 | 3.22 | -0.02 (-0.62%) | 108,600 |
26 Jul 2022 | USD | 3.02 | 3.38 | 3.02 | 3.24 | 3.24 | +0.13 (+4.18%) | 314,500 |
25 Jul 2022 | USD | 3.17 | 3.2 | 3.07 | 3.11 | 3.11 | -0.09 (-2.81%) | 67,000 |
22 Jul 2022 | USD | 3.14 | 3.28 | 2.98 | 3.2 | 3.2 | +0.02 (+0.63%) | 172,000 |
21 Jul 2022 | USD | 3.14 | 3.26 | 3.06 | 3.18 | 3.18 | -0.04 (-1.24%) | 80,200 |
20 Jul 2022 | USD | 3.07 | 3.28 | 3 | 3.22 | 3.22 | +0.29 (+9.90%) | 244,300 |
19 Jul 2022 | USD | 3.02 | 3.32 | 2.88 | 2.93 | 2.93 | -0.08 (-2.66%) | 301,500 |
18 Jul 2022 | USD | 2.78 | 3.14 | 2.41 | 3.01 | 3.01 | +0.23 (+8.27%) | 456,900 |
15 Jul 2022 | USD | 2.69 | 2.82 | 2.54 | 2.78 | 2.78 | +0.17 (+6.51%) | 32,400 |
14 Jul 2022 | USD | 2.68 | 2.84 | 2.51 | 2.61 | 2.61 | +0.08 (+3.16%) | 85,700 |
13 Jul 2022 | USD | 2.51 | 2.71 | 2.5 | 2.53 | 2.53 | -0.05 (-1.94%) | 40,500 |
12 Jul 2022 | USD | 2.35 | 2.8 | 2.35 | 2.58 | 2.58 | -0.17 (-6.18%) | 81,200 |
11 Jul 2022 | USD | 2.44 | 2.89 | 2.36 | 2.75 | 2.75 | +0.22 (+8.70%) | 654,300 |
8 Jul 2022 | USD | 2.46 | 2.63 | 2.42 | 2.53 | 2.53 | +0.09 (+3.69%) | 47,000 |
7 Jul 2022 | USD | 2.41 | 2.49 | 2.36 | 2.44 | 2.44 | 0.0 (0.0%) | 29,100 |
6 Jul 2022 | USD | 2.49 | 2.51 | 2.37 | 2.44 | 2.44 | -0.11 (-4.31%) | 19,000 |
5 Jul 2022 | USD | 2.41 | 2.55 | 2.41 | 2.55 | 2.55 | +0.04 (+1.59%) | 19,400 |
1 Jul 2022 | USD | 2.5 | 2.68 | 2.44 | 2.51 | 2.51 | 0.0 (0.0%) | 10,800 |
30 Jun 2022 | USD | 2.58 | 2.58 | 2.48 | 2.51 | 2.51 | -0.02 (-0.79%) | 9,200 |
29 Jun 2022 | USD | 2.53 | 2.61 | 2.52 | 2.53 | 2.53 | -0.14 (-5.24%) | 15,000 |
28 Jun 2022 | USD | 2.75 | 2.79 | 2.56 | 2.67 | 2.67 | -0.04 (-1.48%) | 26,600 |
27 Jun 2022 | USD | 2.82 | 2.82 | 2.71 | 2.71 | 2.71 | -0.09 (-3.21%) | 22,800 |
24 Jun 2022 | USD | 2.9 | 2.97 | 2.73 | 2.8 | 2.8 | +0.02 (+0.72%) | 47,300 |
23 Jun 2022 | USD | 2.86 | 2.91 | 2.77 | 2.78 | 2.78 | -0.08 (-2.80%) | 27,200 |