Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2022 | USD | 3.68 | 4.49 | 3.41 | 4.22 | 4.22 | +1.03 (+32.29%) | 7,363,100 |
9 Aug 2022 | USD | 3.25 | 3.32 | 3.13 | 3.19 | 3.19 | -0.1 (-3.04%) | 1,200,800 |
8 Aug 2022 | USD | 3.21 | 3.38 | 3.21 | 3.29 | 3.29 | +0.12 (+3.79%) | 933,000 |
5 Aug 2022 | USD | 3.17 | 3.21 | 3.11 | 3.17 | 3.17 | -0.04 (-1.25%) | 900,200 |
4 Aug 2022 | USD | 3.26 | 3.3 | 3.17 | 3.21 | 3.21 | -0.02 (-0.62%) | 708,600 |
3 Aug 2022 | USD | 3.14 | 3.25 | 3.14 | 3.23 | 3.23 | +0.1 (+3.19%) | 709,000 |
2 Aug 2022 | USD | 2.99 | 3.14 | 2.99 | 3.13 | 3.13 | +0.12 (+3.99%) | 680,000 |
1 Aug 2022 | USD | 3.01 | 3.07 | 2.98 | 3.01 | 3.01 | -0.05 (-1.63%) | 633,600 |
29 Jul 2022 | USD | 3.01 | 3.12 | 2.97 | 3.06 | 3.06 | +0.02 (+0.66%) | 502,200 |
28 Jul 2022 | USD | 2.99 | 3.07 | 2.93 | 3.04 | 3.04 | +0.07 (+2.36%) | 715,700 |
27 Jul 2022 | USD | 2.92 | 2.99 | 2.85 | 2.97 | 2.97 | +0.07 (+2.41%) | 574,600 |
26 Jul 2022 | USD | 2.93 | 2.95 | 2.81 | 2.9 | 2.9 | -0.05 (-1.69%) | 681,000 |
25 Jul 2022 | USD | 2.97 | 3.1 | 2.91 | 2.95 | 2.95 | -0.01 (-0.34%) | 941,800 |
22 Jul 2022 | USD | 3.07 | 3.08 | 2.95 | 2.96 | 2.96 | -0.12 (-3.90%) | 516,000 |
21 Jul 2022 | USD | 3.05 | 3.12 | 3.02 | 3.08 | 3.08 | +0.03 (+0.98%) | 1,064,200 |
20 Jul 2022 | USD | 3.02 | 3.09 | 2.98 | 3.05 | 3.05 | +0.03 (+0.99%) | 686,700 |
19 Jul 2022 | USD | 2.95 | 3.05 | 2.94 | 3.02 | 3.02 | +0.11 (+3.78%) | 1,372,100 |
18 Jul 2022 | USD | 2.95 | 3.04 | 2.89 | 2.91 | 2.91 | 0.0 (0.0%) | 1,287,200 |
15 Jul 2022 | USD | 2.99 | 2.99 | 2.85 | 2.91 | 2.91 | -0.02 (-0.68%) | 794,500 |
14 Jul 2022 | USD | 3.03 | 3.03 | 2.85 | 2.93 | 2.93 | -0.07 (-2.33%) | 1,238,900 |
13 Jul 2022 | USD | 3.04 | 3.09 | 2.99 | 3 | 3 | -0.1 (-3.23%) | 2,250,900 |
12 Jul 2022 | USD | 3.03 | 3.11 | 2.96 | 3.1 | 3.1 | +0.07 (+2.31%) | 1,029,300 |
11 Jul 2022 | USD | 3.01 | 3.1 | 2.97 | 3.03 | 3.03 | +0.01 (+0.33%) | 955,500 |
8 Jul 2022 | USD | 2.85 | 3.04 | 2.84 | 3.02 | 3.02 | +0.16 (+5.59%) | 1,304,800 |
7 Jul 2022 | USD | 2.77 | 2.87 | 2.71 | 2.86 | 2.86 | +0.09 (+3.25%) | 2,496,900 |
6 Jul 2022 | USD | 2.73 | 2.82 | 2.73 | 2.77 | 2.77 | -0.01 (-0.36%) | 1,211,300 |
5 Jul 2022 | USD | 2.74 | 2.8 | 2.66 | 2.78 | 2.78 | +0.06 (+2.21%) | 2,103,600 |
1 Jul 2022 | USD | 2.68 | 2.78 | 2.65 | 2.72 | 2.72 | +0.01 (+0.37%) | 891,900 |
30 Jun 2022 | USD | 2.75 | 2.83 | 2.66 | 2.71 | 2.71 | -0.03 (-1.09%) | 1,510,000 |
29 Jun 2022 | USD | 2.82 | 2.85 | 2.69 | 2.74 | 2.74 | -0.05 (-1.79%) | 1,020,100 |