Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2022 | USD | 3.91 | 4.03 | 3.591 | 4.01 | 60.15 | +0.08 (+2.04%) | 767,400 |
8 Aug 2022 | USD | 3.34 | 3.94 | 3.33 | 3.93 | 58.95 | +0.65 (+19.82%) | 1,065,600 |
5 Aug 2022 | USD | 3.28 | 3.38 | 3.159 | 3.28 | 49.2 | -0.03 (-0.91%) | 979,200 |
4 Aug 2022 | USD | 3.27 | 3.38 | 3.17 | 3.31 | 49.65 | +0.09 (+2.80%) | 700,800 |
3 Aug 2022 | USD | 3.05 | 3.4 | 3.03 | 3.22 | 48.3 | +0.13 (+4.21%) | 670,400 |
2 Aug 2022 | USD | 3.19 | 3.31 | 2.95 | 3.09 | 46.35 | -0.14 (-4.33%) | 1,118,000 |
1 Aug 2022 | USD | 3.47 | 3.53 | 3.21 | 3.23 | 48.45 | -0.3 (-8.50%) | 456,800 |
29 Jul 2022 | USD | 3.49 | 3.588 | 3.41 | 3.53 | 52.95 | -0.01 (-0.28%) | 608,700 |
28 Jul 2022 | USD | 3.5 | 3.61 | 3.315 | 3.54 | 53.1 | +0.02 (+0.57%) | 502,200 |
27 Jul 2022 | USD | 3.37 | 3.54 | 3.3 | 3.52 | 52.8 | +0.19 (+5.71%) | 526,600 |
26 Jul 2022 | USD | 3.18 | 3.565 | 3.07 | 3.33 | 49.95 | +0.15 (+4.72%) | 565,100 |
25 Jul 2022 | USD | 3.22 | 3.26 | 3.07 | 3.18 | 47.7 | -0.03 (-0.93%) | 472,300 |
22 Jul 2022 | USD | 3.53 | 3.565 | 3.17 | 3.21 | 48.15 | -0.32 (-9.07%) | 503,500 |
21 Jul 2022 | USD | 3.61 | 3.63 | 3.505 | 3.53 | 52.95 | -0.04 (-1.12%) | 494,000 |
20 Jul 2022 | USD | 3.43 | 3.779 | 3.42 | 3.57 | 53.55 | +0.09 (+2.59%) | 669,000 |
19 Jul 2022 | USD | 3.33 | 3.55 | 3.31 | 3.48 | 52.2 | +0.13 (+3.88%) | 850,300 |
18 Jul 2022 | USD | 3.452 | 3.67 | 3.32 | 3.35 | 50.25 | -0.23 (-6.42%) | 1,065,600 |
15 Jul 2022 | USD | 3.56 | 3.59 | 3.24 | 3.58 | 53.7 | +0.2 (+5.92%) | 889,526 |
14 Jul 2022 | USD | 3.53 | 3.58 | 3.19 | 3.38 | 50.7 | -0.17 (-4.79%) | 781,400 |
13 Jul 2022 | USD | 3.3 | 3.64 | 3.272 | 3.55 | 53.25 | +0.2 (+5.97%) | 1,069,500 |
12 Jul 2022 | USD | 3.29 | 3.405 | 3.12 | 3.35 | 50.25 | +0.11 (+3.40%) | 1,003,900 |
11 Jul 2022 | USD | 3.25 | 3.36 | 3.05 | 3.24 | 48.6 | -0.03 (-0.92%) | 1,680,500 |
8 Jul 2022 | USD | 2.78 | 3.3 | 2.69 | 3.27 | 49.05 | +0.47 (+16.79%) | 1,823,000 |
7 Jul 2022 | USD | 2.67 | 2.8 | 2.64 | 2.8 | 42 | +0.17 (+6.46%) | 1,215,600 |
6 Jul 2022 | USD | 2.59 | 2.8 | 2.565 | 2.63 | 39.45 | +0.03 (+1.15%) | 1,055,900 |
5 Jul 2022 | USD | 2.45 | 2.615 | 2.42 | 2.6 | 39 | +0.09 (+3.59%) | 1,090,300 |
1 Jul 2022 | USD | 2.47 | 2.51 | 2.38 | 2.51 | 37.65 | +0.06 (+2.45%) | 840,400 |
30 Jun 2022 | USD | 2.43 | 2.525 | 2.35 | 2.45 | 36.75 | -0.06 (-2.39%) | 1,060,000 |
29 Jun 2022 | USD | 2.4 | 2.53 | 2.36 | 2.51 | 37.65 | +0.12 (+5.02%) | 1,143,300 |
28 Jun 2022 | USD | 2.5 | 2.61 | 2.31 | 2.39 | 35.85 | -0.09 (-3.63%) | 1,843,100 |