Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2022 | USD | 3.31 | 3.35 | 3.28 | 3.35 | 3.35 | +0.07 (+2.13%) | 358,000 |
27 Jul 2022 | USD | 3.19 | 3.31 | 3.19 | 3.28 | 3.28 | +0.1 (+3.14%) | 597,500 |
26 Jul 2022 | USD | 3.24 | 3.26 | 3.17 | 3.18 | 3.18 | -0.09 (-2.75%) | 427,600 |
25 Jul 2022 | USD | 3.3 | 3.32 | 3.25 | 3.27 | 3.27 | -0.02 (-0.61%) | 468,500 |
22 Jul 2022 | USD | 3.3 | 3.36 | 3.27 | 3.29 | 3.29 | 0.0 (0.0%) | 646,700 |
21 Jul 2022 | USD | 3.25 | 3.29 | 3.22 | 3.29 | 3.29 | +0.08 (+2.49%) | 565,200 |
20 Jul 2022 | USD | 3.17 | 3.24 | 3.17 | 3.21 | 3.21 | +0.04 (+1.26%) | 465,000 |
19 Jul 2022 | USD | 3.09 | 3.18 | 3.08 | 3.17 | 3.17 | +0.12 (+3.93%) | 677,700 |
18 Jul 2022 | USD | 3.09 | 3.11 | 3.04 | 3.05 | 3.05 | -0.01 (-0.33%) | 437,500 |
15 Jul 2022 | USD | 3.04 | 3.07 | 3.02 | 3.06 | 3.06 | +0.04 (+1.32%) | 523,000 |
14 Jul 2022 | USD | 3 | 3.03 | 2.96 | 3.02 | 3.02 | -0.02 (-0.66%) | 548,200 |
13 Jul 2022 | USD | 3.01 | 3.06 | 2.99 | 3.04 | 3.04 | +0.01 (+0.33%) | 720,000 |
12 Jul 2022 | USD | 3.02 | 3.08 | 3.02 | 3.03 | 3.03 | -0.02 (-0.66%) | 591,600 |
11 Jul 2022 | USD | 3.08 | 3.08 | 3.02 | 3.05 | 3.05 | -0.04 (-1.29%) | 752,600 |
8 Jul 2022 | USD | 3.08 | 3.12 | 3.03 | 3.09 | 3.09 | -0.01 (-0.32%) | 463,900 |
7 Jul 2022 | USD | 3.06 | 3.12 | 3.05 | 3.1 | 3.1 | +0.05 (+1.64%) | 393,000 |
6 Jul 2022 | USD | 3.04 | 3.09 | 3.01 | 3.05 | 3.05 | +0.01 (+0.33%) | 713,500 |
5 Jul 2022 | USD | 3.05 | 3.06 | 3 | 3.04 | 3.04 | -0.03 (-0.98%) | 660,100 |
1 Jul 2022 | USD | 2.92 | 3.09 | 2.84 | 3.07 | 3.07 | -0.09 (-2.85%) | 2,013,500 |
30 Jun 2022 | USD | 3.11 | 3.18 | 3.07 | 3.16 | 3.16 | -0.01 (-0.32%) | 741,900 |
29 Jun 2022 | USD | 3.15 | 3.17 | 3.12 | 3.17 | 3.17 | +0.03 (+0.96%) | 825,100 |
28 Jun 2022 | USD | 3.17 | 3.19 | 3.11 | 3.14 | 3.14 | 0.0 (0.0%) | 759,300 |
27 Jun 2022 | USD | 3.15 | 3.19 | 3.13 | 3.14 | 3.14 | -0.01 (-0.32%) | 528,600 |
24 Jun 2022 | USD | 3.12 | 3.17 | 3.1 | 3.15 | 3.15 | +0.05 (+1.61%) | 457,000 |
23 Jun 2022 | USD | 3.11 | 3.11 | 3.06 | 3.1 | 3.1 | 0.0 (0.0%) | 1,114,400 |
22 Jun 2022 | USD | 3.08 | 3.11 | 3.05 | 3.1 | 3.1 | +0.01 (+0.32%) | 524,300 |
21 Jun 2022 | USD | 3.09 | 3.11 | 3.06 | 3.09 | 3.09 | +0.05 (+1.64%) | 359,600 |
17 Jun 2022 | USD | 2.99 | 3.04 | 2.97 | 3.04 | 3.04 | +0.06 (+2.01%) | 512,600 |
16 Jun 2022 | USD | 3.12 | 3.12 | 2.98 | 2.98 | 2.98 | -0.19 (-5.99%) | 825,000 |
15 Jun 2022 | USD | 3.11 | 3.18 | 3.1 | 3.17 | 3.17 | +0.09 (+2.92%) | 927,000 |