Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | USD | 2.09 | 2.2 | 1.75 | 1.81 | 27.15 | -0.28 (-13.40%) | 4,746,200 |
3 Aug 2022 | USD | 2.29 | 2.325 | 2.03 | 2.09 | 31.35 | -0.11 (-5.00%) | 3,716,300 |
2 Aug 2022 | USD | 2.08 | 2.26 | 2.06 | 2.2 | 33 | +0.09 (+4.27%) | 1,305,900 |
1 Aug 2022 | USD | 2.11 | 2.25 | 2.01 | 2.11 | 31.65 | 0.0 (0.0%) | 1,164,100 |
29 Jul 2022 | USD | 2.12 | 2.14 | 2.03 | 2.11 | 31.65 | -0.01 (-0.47%) | 942,900 |
28 Jul 2022 | USD | 2.07 | 2.16 | 2.04 | 2.12 | 31.8 | +0.01 (+0.47%) | 947,100 |
27 Jul 2022 | USD | 2.12 | 2.135 | 2.02 | 2.11 | 31.65 | +0.02 (+0.96%) | 826,100 |
26 Jul 2022 | USD | 2.24 | 2.255 | 2.05 | 2.09 | 31.35 | -0.19 (-8.33%) | 1,050,800 |
25 Jul 2022 | USD | 2.25 | 2.305 | 2.2 | 2.28 | 34.2 | +0.03 (+1.33%) | 795,600 |
22 Jul 2022 | USD | 2.47 | 2.49 | 2.22 | 2.25 | 33.75 | -0.22 (-8.91%) | 854,100 |
21 Jul 2022 | USD | 2.5 | 2.543 | 2.39 | 2.47 | 37.05 | -0.01 (-0.40%) | 1,104,500 |
20 Jul 2022 | USD | 2.43 | 2.51 | 2.3 | 2.48 | 37.2 | +0.19 (+8.30%) | 1,661,000 |
19 Jul 2022 | USD | 2.16 | 2.33 | 2.16 | 2.29 | 34.35 | +0.15 (+7.01%) | 794,100 |
18 Jul 2022 | USD | 2.22 | 2.28 | 2.11 | 2.14 | 32.1 | -0.05 (-2.28%) | 706,200 |
15 Jul 2022 | USD | 2.26 | 2.27 | 2.11 | 2.19 | 32.85 | +0.02 (+0.92%) | 886,200 |
14 Jul 2022 | USD | 2.25 | 2.275 | 2.15 | 2.17 | 32.55 | -0.15 (-6.47%) | 613,700 |
13 Jul 2022 | USD | 2.24 | 2.33 | 2.195 | 2.32 | 34.8 | +0.03 (+1.31%) | 716,000 |
12 Jul 2022 | USD | 2.23 | 2.35 | 2.17 | 2.29 | 34.35 | +0.03 (+1.33%) | 936,600 |
11 Jul 2022 | USD | 2.48 | 2.5 | 2.25 | 2.26 | 33.9 | -0.18 (-7.38%) | 597,800 |
8 Jul 2022 | USD | 2.47 | 2.49 | 2.28 | 2.44 | 36.6 | -0.1 (-3.94%) | 887,300 |
7 Jul 2022 | USD | 2.39 | 2.565 | 2.32 | 2.54 | 38.1 | +0.22 (+9.48%) | 619,900 |
6 Jul 2022 | USD | 2.52 | 2.55 | 2.28 | 2.32 | 34.8 | -0.16 (-6.45%) | 917,100 |
5 Jul 2022 | USD | 2.15 | 2.51 | 2.14 | 2.48 | 37.2 | +0.26 (+11.71%) | 1,587,600 |
1 Jul 2022 | USD | 2.2 | 2.315 | 2.11 | 2.22 | 33.3 | +0.04 (+1.83%) | 1,781,900 |
30 Jun 2022 | USD | 2.32 | 2.345 | 2.16 | 2.18 | 32.7 | -0.19 (-8.02%) | 1,160,700 |
29 Jun 2022 | USD | 2.48 | 2.48 | 2.25 | 2.37 | 35.55 | -0.07 (-2.87%) | 1,638,100 |
28 Jun 2022 | USD | 2.66 | 2.66 | 2.41 | 2.44 | 36.6 | -0.19 (-7.22%) | 1,994,400 |
27 Jun 2022 | USD | 2.85 | 2.9 | 2.61 | 2.63 | 39.45 | -0.22 (-7.72%) | 1,949,400 |
24 Jun 2022 | USD | 3.03 | 3.26 | 2.84 | 2.85 | 42.75 | -0.14 (-4.68%) | 8,883,100 |
23 Jun 2022 | USD | 3.02 | 3.1 | 2.9 | 2.99 | 44.85 | -0.01 (-0.33%) | 2,034,300 |