Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2022 | USD | 2.71 | 2.93 | 2.7 | 2.74 | 2.74 | -0.04 (-1.44%) | 377,000 |
29 Jul 2022 | USD | 2.86 | 2.9 | 2.7 | 2.78 | 2.78 | -0.1 (-3.47%) | 287,300 |
28 Jul 2022 | USD | 2.7 | 3.19 | 2.64 | 2.88 | 2.88 | +0.18 (+6.67%) | 695,600 |
27 Jul 2022 | USD | 2.64 | 2.72 | 2.54 | 2.7 | 2.7 | +0.05 (+1.89%) | 111,200 |
26 Jul 2022 | USD | 2.72 | 2.75 | 2.62 | 2.65 | 2.65 | -0.1 (-3.64%) | 81,300 |
25 Jul 2022 | USD | 2.78 | 2.858 | 2.68 | 2.75 | 2.75 | -0.03 (-1.08%) | 101,000 |
22 Jul 2022 | USD | 2.88 | 2.966 | 2.72 | 2.78 | 2.78 | -0.09 (-3.14%) | 176,900 |
21 Jul 2022 | USD | 2.89 | 3.198 | 2.82 | 2.87 | 2.87 | 0.0 (0.0%) | 380,400 |
20 Jul 2022 | USD | 3.12 | 3.13 | 2.86 | 2.87 | 2.87 | -0.27 (-8.60%) | 124,600 |
19 Jul 2022 | USD | 2.93 | 3.14 | 2.86 | 3.14 | 3.14 | +0.25 (+8.65%) | 239,900 |
18 Jul 2022 | USD | 2.79 | 2.947 | 2.77 | 2.89 | 2.89 | +0.12 (+4.33%) | 124,500 |
15 Jul 2022 | USD | 3.04 | 3.09 | 2.7 | 2.77 | 2.77 | -0.26 (-8.58%) | 276,700 |
14 Jul 2022 | USD | 3.04 | 3.16 | 3.01 | 3.03 | 3.03 | 0.0 (0.0%) | 164,000 |
13 Jul 2022 | USD | 3.09 | 3.15 | 3 | 3.03 | 3.03 | -0.07 (-2.26%) | 157,300 |
12 Jul 2022 | USD | 3.11 | 3.279 | 3.08 | 3.1 | 3.1 | -0.02 (-0.64%) | 142,700 |
11 Jul 2022 | USD | 3.6 | 3.6 | 3.105 | 3.12 | 3.12 | -0.4 (-11.36%) | 276,400 |
8 Jul 2022 | USD | 3.33 | 3.67 | 3.28 | 3.52 | 3.52 | +0.23 (+6.99%) | 399,100 |
7 Jul 2022 | USD | 3.66 | 3.77 | 3.26 | 3.29 | 3.29 | -0.41 (-11.08%) | 344,400 |
6 Jul 2022 | USD | 3.65 | 3.97 | 3.65 | 3.7 | 3.7 | +0.09 (+2.49%) | 327,400 |
5 Jul 2022 | USD | 4.55 | 4.67 | 3.479 | 3.61 | 3.61 | -1.04 (-22.37%) | 863,300 |
1 Jul 2022 | USD | 4.78 | 5.06 | 4.55 | 4.65 | 4.65 | -0.09 (-1.90%) | 291,000 |
30 Jun 2022 | USD | 4.51 | 5.22 | 4.4 | 4.74 | 4.74 | +0.08 (+1.72%) | 868,800 |
29 Jun 2022 | USD | 5.09 | 5.09 | 4.55 | 4.66 | 4.66 | -0.34 (-6.80%) | 243,100 |
28 Jun 2022 | USD | 6.22 | 6.3 | 4.91 | 5 | 5 | -1.69 (-25.26%) | 738,200 |
27 Jun 2022 | USD | 6.07 | 7.04 | 5.842 | 6.69 | 6.69 | +0.55 (+8.96%) | 2,093,800 |
24 Jun 2022 | USD | 5.72 | 6.439 | 5.51 | 6.14 | 6.14 | -0.5 (-7.53%) | 3,583,800 |
23 Jun 2022 | USD | 7.55 | 8.5 | 6.29 | 6.64 | 6.64 | +0.81 (+13.89%) | 55,164,000 |
22 Jun 2022 | USD | 3.51 | 8.4 | 3.45 | 5.83 | 5.83 | +2.41 (+70.47%) | 56,865,300 |
21 Jun 2022 | USD | 3.34 | 3.44 | 3.276 | 3.42 | 3.42 | +0.07 (+2.09%) | 97,300 |
17 Jun 2022 | USD | 3.15 | 3.35 | 3.11 | 3.35 | 3.35 | +0.19 (+6.01%) | 62,500 |