Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2022 | USD | 2.64 | 2.775 | 2.61 | 2.69 | 2.69 | +0.1 (+3.86%) | 696,200 |
9 Aug 2022 | USD | 2.6 | 2.66 | 2.515 | 2.59 | 2.59 | -0.05 (-1.89%) | 3,997,900 |
8 Aug 2022 | USD | 2.51 | 2.71 | 2.51 | 2.64 | 2.64 | +0.15 (+6.02%) | 2,194,500 |
5 Aug 2022 | USD | 2.48 | 2.63 | 2.41 | 2.49 | 2.49 | +0.12 (+5.06%) | 1,522,000 |
4 Aug 2022 | USD | 2.34 | 2.43 | 2.32 | 2.37 | 2.37 | +0.06 (+2.60%) | 1,578,300 |
3 Aug 2022 | USD | 2.34 | 2.465 | 2.25 | 2.31 | 2.31 | +0.02 (+0.87%) | 4,708,200 |
2 Aug 2022 | USD | 2.37 | 2.45 | 2.29 | 2.29 | 2.29 | -0.2 (-8.03%) | 1,156,100 |
1 Aug 2022 | USD | 2.74 | 2.81 | 2.48 | 2.49 | 2.49 | -0.27 (-9.78%) | 1,164,400 |
29 Jul 2022 | USD | 2.98 | 2.98 | 2.74 | 2.76 | 2.76 | -0.22 (-7.38%) | 618,000 |
28 Jul 2022 | USD | 3.12 | 3.13 | 2.9 | 2.98 | 2.98 | -0.15 (-4.79%) | 791,200 |
27 Jul 2022 | USD | 3.15 | 3.16 | 3.03 | 3.13 | 3.13 | -0.01 (-0.32%) | 506,700 |
26 Jul 2022 | USD | 3.24 | 3.28 | 3.075 | 3.14 | 3.14 | -0.16 (-4.85%) | 424,300 |
25 Jul 2022 | USD | 3.08 | 3.36 | 2.995 | 3.3 | 3.3 | +0.24 (+7.84%) | 1,294,700 |
22 Jul 2022 | USD | 3.24 | 3.27 | 3.06 | 3.06 | 3.06 | -0.17 (-5.26%) | 830,100 |
21 Jul 2022 | USD | 3.31 | 3.43 | 3.215 | 3.23 | 3.23 | -0.06 (-1.82%) | 1,297,100 |
20 Jul 2022 | USD | 3.33 | 3.42 | 3.25 | 3.29 | 3.29 | 0.0 (0.0%) | 1,869,600 |
19 Jul 2022 | USD | 3.54 | 3.56 | 3.29 | 3.29 | 3.29 | -0.16 (-4.64%) | 1,779,000 |
18 Jul 2022 | USD | 3.63 | 3.71 | 3.42 | 3.45 | 3.45 | -0.16 (-4.43%) | 411,300 |
15 Jul 2022 | USD | 3.63 | 3.63 | 3.46 | 3.61 | 3.61 | +0.06 (+1.69%) | 770,100 |
14 Jul 2022 | USD | 3.5 | 3.57 | 3.43 | 3.55 | 3.55 | 0.0 (0.0%) | 558,600 |
13 Jul 2022 | USD | 3.41 | 3.63 | 3.31 | 3.55 | 3.55 | +0.06 (+1.72%) | 1,378,900 |
12 Jul 2022 | USD | 3.88 | 3.92 | 3.47 | 3.49 | 3.49 | -0.39 (-10.05%) | 1,303,400 |
11 Jul 2022 | USD | 4.01 | 4.01 | 3.88 | 3.88 | 3.88 | -0.16 (-3.96%) | 367,600 |
8 Jul 2022 | USD | 3.98 | 4.095 | 3.86 | 4.04 | 4.04 | 0.0 (0.0%) | 723,300 |
7 Jul 2022 | USD | 3.94 | 4.095 | 3.91 | 4.04 | 4.04 | +0.1 (+2.54%) | 1,163,000 |
6 Jul 2022 | USD | 3.68 | 4.005 | 3.675 | 3.94 | 3.94 | +0.23 (+6.20%) | 1,060,600 |
5 Jul 2022 | USD | 3.46 | 3.71 | 3.4 | 3.71 | 3.71 | +0.19 (+5.40%) | 588,500 |
1 Jul 2022 | USD | 3.22 | 3.52 | 3.22 | 3.52 | 3.52 | +0.28 (+8.64%) | 1,004,500 |
30 Jun 2022 | USD | 3.41 | 3.45 | 3.185 | 3.24 | 3.24 | -0.23 (-6.63%) | 1,567,800 |
29 Jun 2022 | USD | 3.52 | 3.6 | 3.43 | 3.47 | 3.47 | -0.08 (-2.25%) | 1,241,600 |