Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2022 | USD | 3.52 | 3.82 | 3.44 | 3.82 | 3.82 | +0.22 (+6.11%) | 728,200 |
4 Aug 2022 | USD | 3.46 | 3.62 | 3.43 | 3.6 | 3.6 | +0.12 (+3.45%) | 408,400 |
3 Aug 2022 | USD | 3.31 | 3.48 | 3.27 | 3.48 | 3.48 | +0.21 (+6.42%) | 779,700 |
2 Aug 2022 | USD | 3.17 | 3.4 | 3.17 | 3.27 | 3.27 | +0.06 (+1.87%) | 395,000 |
1 Aug 2022 | USD | 3.21 | 3.29 | 3.14 | 3.21 | 3.21 | -0.04 (-1.23%) | 357,800 |
29 Jul 2022 | USD | 3.28 | 3.3 | 3.09 | 3.25 | 3.25 | +0.02 (+0.62%) | 467,000 |
28 Jul 2022 | USD | 3.15 | 3.25 | 3.095 | 3.23 | 3.23 | +0.03 (+0.94%) | 285,500 |
27 Jul 2022 | USD | 3.05 | 3.21 | 2.97 | 3.2 | 3.2 | +0.22 (+7.38%) | 430,900 |
26 Jul 2022 | USD | 2.9 | 3.065 | 2.85 | 2.98 | 2.98 | +0.03 (+1.02%) | 361,400 |
25 Jul 2022 | USD | 3.01 | 3.05 | 2.9 | 2.95 | 2.95 | -0.08 (-2.64%) | 385,900 |
22 Jul 2022 | USD | 3.36 | 3.38 | 2.96 | 3.03 | 3.03 | -0.34 (-10.09%) | 729,300 |
21 Jul 2022 | USD | 3.43 | 3.515 | 3.32 | 3.37 | 3.37 | +0.01 (+0.30%) | 693,900 |
20 Jul 2022 | USD | 2.98 | 3.42 | 2.975 | 3.36 | 3.36 | +0.36 (+12%) | 993,800 |
19 Jul 2022 | USD | 2.84 | 3.06 | 2.823 | 3 | 3 | +0.22 (+7.91%) | 721,800 |
18 Jul 2022 | USD | 2.92 | 2.991 | 2.76 | 2.78 | 2.78 | -0.11 (-3.81%) | 444,400 |
15 Jul 2022 | USD | 2.86 | 2.91 | 2.71 | 2.89 | 2.89 | +0.09 (+3.21%) | 461,000 |
14 Jul 2022 | USD | 2.86 | 2.88 | 2.72 | 2.8 | 2.8 | -0.12 (-4.11%) | 336,100 |
13 Jul 2022 | USD | 2.7 | 2.96 | 2.7 | 2.92 | 2.92 | +0.14 (+5.04%) | 477,200 |
12 Jul 2022 | USD | 2.74 | 2.81 | 2.62 | 2.78 | 2.78 | +0.07 (+2.58%) | 465,200 |
11 Jul 2022 | USD | 2.9 | 2.92 | 2.68 | 2.71 | 2.71 | -0.21 (-7.19%) | 545,100 |
8 Jul 2022 | USD | 2.89 | 2.97 | 2.78 | 2.92 | 2.92 | -0.03 (-1.02%) | 612,900 |
7 Jul 2022 | USD | 2.73 | 2.99 | 2.7 | 2.95 | 2.95 | +0.21 (+7.66%) | 1,448,600 |
6 Jul 2022 | USD | 2.66 | 2.81 | 2.65 | 2.74 | 2.74 | +0.05 (+1.86%) | 942,400 |
5 Jul 2022 | USD | 2.35 | 2.72 | 2.31 | 2.69 | 2.69 | +0.29 (+12.08%) | 1,890,300 |
1 Jul 2022 | USD | 2.35 | 2.435 | 2.31 | 2.4 | 2.4 | +0.08 (+3.45%) | 1,041,700 |
30 Jun 2022 | USD | 2.35 | 2.388 | 2.25 | 2.32 | 2.32 | -0.09 (-3.73%) | 823,600 |
29 Jun 2022 | USD | 2.31 | 2.425 | 2.26 | 2.41 | 2.41 | +0.07 (+2.99%) | 1,278,100 |
28 Jun 2022 | USD | 2.46 | 2.46 | 2.22 | 2.34 | 2.34 | -0.09 (-3.70%) | 3,053,200 |
27 Jun 2022 | USD | 2.89 | 2.95 | 2.42 | 2.43 | 2.43 | -0.46 (-15.92%) | 2,594,900 |
24 Jun 2022 | USD | 3.05 | 3.105 | 2.83 | 2.89 | 2.89 | -0.13 (-4.30%) | 13,412,600 |