Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2022 | USD | 3.28 | 3.46 | 3.28 | 3.39 | 3.39 | +0.14 (+4.31%) | 1,538,400 |
10 Aug 2022 | USD | 3.24 | 3.29 | 3.2 | 3.25 | 3.25 | +0.09 (+2.85%) | 1,743,200 |
9 Aug 2022 | USD | 3.25 | 3.25 | 3.13 | 3.16 | 3.16 | -0.11 (-3.36%) | 2,051,800 |
8 Aug 2022 | USD | 3.24 | 3.35 | 3.23 | 3.27 | 3.27 | +0.04 (+1.24%) | 1,379,100 |
5 Aug 2022 | USD | 3.2 | 3.29 | 3.18 | 3.23 | 3.23 | 0.0 (0.0%) | 1,759,600 |
4 Aug 2022 | USD | 3.25 | 3.28 | 3.19 | 3.23 | 3.23 | -0.04 (-1.22%) | 1,877,500 |
3 Aug 2022 | USD | 3.31 | 3.33 | 3.23 | 3.27 | 3.27 | -0.02 (-0.61%) | 2,014,900 |
2 Aug 2022 | USD | 3.39 | 3.41 | 3.28 | 3.29 | 3.29 | -0.04 (-1.20%) | 2,377,300 |
1 Aug 2022 | USD | 3.29 | 3.45 | 3.17 | 3.33 | 3.33 | +0.06 (+1.83%) | 3,369,100 |
29 Jul 2022 | USD | 3.4 | 3.44 | 3.26 | 3.27 | 3.27 | -0.14 (-4.11%) | 2,894,600 |
28 Jul 2022 | USD | 3.89 | 3.93 | 3.4 | 3.41 | 3.41 | -0.73 (-17.63%) | 4,026,500 |
27 Jul 2022 | USD | 4.02 | 4.16 | 3.88 | 4.14 | 4.14 | +0.18 (+4.55%) | 1,594,000 |
26 Jul 2022 | USD | 4.06 | 4.11 | 3.94 | 3.96 | 3.96 | -0.15 (-3.65%) | 1,151,100 |
25 Jul 2022 | USD | 4.11 | 4.14 | 4.05 | 4.11 | 4.11 | 0.0 (0.0%) | 913,600 |
22 Jul 2022 | USD | 4.19 | 4.19 | 4.04 | 4.11 | 4.11 | -0.1 (-2.38%) | 1,014,600 |
21 Jul 2022 | USD | 3.99 | 4.21 | 3.97 | 4.21 | 4.21 | +0.17 (+4.21%) | 1,367,700 |
20 Jul 2022 | USD | 4.01 | 4.19 | 4 | 4.04 | 4.04 | +0.03 (+0.75%) | 3,174,000 |
19 Jul 2022 | USD | 3.88 | 4.05 | 3.88 | 4.01 | 4.01 | +0.19 (+4.97%) | 1,936,900 |
18 Jul 2022 | USD | 3.72 | 3.87 | 3.72 | 3.82 | 3.82 | +0.13 (+3.52%) | 1,512,300 |
15 Jul 2022 | USD | 3.62 | 3.69 | 3.53 | 3.69 | 3.69 | +0.15 (+4.24%) | 1,257,600 |
14 Jul 2022 | USD | 3.53 | 3.57 | 3.47 | 3.54 | 3.54 | -0.09 (-2.48%) | 1,296,100 |
13 Jul 2022 | USD | 3.57 | 3.63 | 3.5 | 3.63 | 3.63 | +0.01 (+0.28%) | 1,155,000 |
12 Jul 2022 | USD | 3.52 | 3.68 | 3.52 | 3.62 | 3.62 | +0.08 (+2.26%) | 1,059,600 |
11 Jul 2022 | USD | 3.61 | 3.65 | 3.53 | 3.54 | 3.54 | -0.11 (-3.01%) | 949,500 |
8 Jul 2022 | USD | 3.64 | 3.72 | 3.57 | 3.65 | 3.65 | +0.01 (+0.27%) | 1,010,700 |
7 Jul 2022 | USD | 3.53 | 3.7 | 3.52 | 3.64 | 3.64 | +0.13 (+3.70%) | 1,654,700 |
6 Jul 2022 | USD | 3.64 | 3.7 | 3.5 | 3.51 | 3.51 | -0.17 (-4.62%) | 1,500,300 |
5 Jul 2022 | USD | 3.59 | 3.68 | 3.46 | 3.68 | 3.68 | 0.0 (0.0%) | 2,027,500 |
1 Jul 2022 | USD | 3.61 | 3.7 | 3.59 | 3.68 | 3.68 | +0.06 (+1.66%) | 1,148,100 |
30 Jun 2022 | USD | 3.62 | 3.63 | 3.51 | 3.62 | 3.62 | -0.04 (-1.09%) | 1,953,100 |