Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2022 | USD | 3.42 | 3.62 | 3.23 | 3.51 | 526.5 | -0.02 (-0.57%) | 586,800 |
4 Aug 2022 | USD | 3.47 | 3.73 | 3.4 | 3.53 | 529.5 | +0.12 (+3.52%) | 834,900 |
3 Aug 2022 | USD | 3 | 3.435 | 3 | 3.41 | 511.5 | +0.42 (+14.05%) | 1,077,600 |
2 Aug 2022 | USD | 2.86 | 3.89 | 2.86 | 2.99 | 448.5 | +0.1 (+3.46%) | 3,901,000 |
1 Aug 2022 | USD | 2.65 | 3.034 | 2.6 | 2.89 | 433.5 | +0.25 (+9.47%) | 1,749,600 |
29 Jul 2022 | USD | 3 | 3.069 | 2.49 | 2.64 | 396 | -0.39 (-12.87%) | 1,487,600 |
28 Jul 2022 | USD | 2.8 | 3.13 | 2.7 | 3.03 | 454.5 | +0.27 (+9.78%) | 866,000 |
27 Jul 2022 | USD | 2.88 | 2.88 | 2.645 | 2.76 | 414 | +0.01 (+0.36%) | 297,000 |
26 Jul 2022 | USD | 2.74 | 2.78 | 2.48 | 2.75 | 412.5 | +0.02 (+0.73%) | 390,300 |
25 Jul 2022 | USD | 2.77 | 2.808 | 2.63 | 2.73 | 409.5 | -0.01 (-0.36%) | 277,900 |
22 Jul 2022 | USD | 2.8 | 2.84 | 2.67 | 2.74 | 411 | -0.07 (-2.49%) | 351,600 |
21 Jul 2022 | USD | 2.64 | 2.83 | 2.63 | 2.81 | 421.5 | +0.16 (+6.04%) | 534,300 |
20 Jul 2022 | USD | 2.64 | 2.69 | 2.55 | 2.65 | 397.5 | +0.04 (+1.53%) | 361,400 |
19 Jul 2022 | USD | 2.59 | 2.675 | 2.5 | 2.61 | 391.5 | +0.03 (+1.16%) | 643,400 |
18 Jul 2022 | USD | 2.76 | 2.76 | 2.565 | 2.58 | 387 | 0.0 (0.0%) | 450,900 |
15 Jul 2022 | USD | 2.54 | 2.6 | 2.461 | 2.58 | 387 | +0.09 (+3.61%) | 368,100 |
14 Jul 2022 | USD | 2.56 | 2.63 | 2.45 | 2.49 | 373.5 | -0.05 (-1.97%) | 614,500 |
13 Jul 2022 | USD | 2.7 | 2.769 | 2.53 | 2.54 | 381 | -0.15 (-5.58%) | 626,300 |
12 Jul 2022 | USD | 2.87 | 2.96 | 2.66 | 2.69 | 403.5 | -0.21 (-7.24%) | 697,600 |
11 Jul 2022 | USD | 3.15 | 3.15 | 2.84 | 2.9 | 435 | -0.25 (-7.94%) | 1,276,300 |
8 Jul 2022 | USD | 3.13 | 3.195 | 3.02 | 3.15 | 472.5 | +0.01 (+0.32%) | 521,300 |
7 Jul 2022 | USD | 3.14 | 3.16 | 3.01 | 3.14 | 471 | +0.05 (+1.62%) | 410,500 |
6 Jul 2022 | USD | 3 | 3.11 | 2.91 | 3.09 | 463.5 | +0.06 (+1.98%) | 450,400 |
5 Jul 2022 | USD | 3.07 | 3.1 | 2.91 | 3.03 | 454.5 | -0.04 (-1.30%) | 745,700 |
1 Jul 2022 | USD | 3.24 | 3.377 | 3.05 | 3.07 | 460.5 | -0.155 (-4.81%) | 929,700 |
30 Jun 2022 | USD | 3.27 | 3.38 | 3.16 | 3.225 | 483.75 | -0.105 (-3.15%) | 902,700 |
29 Jun 2022 | USD | 3.77 | 3.77 | 3.3 | 3.33 | 499.5 | -0.34 (-9.26%) | 1,104,600 |
28 Jun 2022 | USD | 4 | 4.14 | 3.63 | 3.67 | 550.5 | -0.35 (-8.71%) | 1,312,100 |
27 Jun 2022 | USD | 4.4 | 4.46 | 4.01 | 4.02 | 603 | 0.0 (0.0%) | 1,772,100 |
24 Jun 2022 | USD | 4.01 | 4.44 | 3.93 | 4.02 | 603 | -0.02 (-0.50%) | 5,606,900 |