Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2022 | USD | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.0 (0.0%) | 6 |
10 Aug 2022 | USD | 2.735 | 2.77 | 1.65 | 1.65 | 1.65 | -1.85 (-52.86%) | 46,360,886 |
9 Aug 2022 | USD | 3.95 | 4 | 3.3 | 3.5 | 3.5 | -0.58 (-14.22%) | 6,918,771 |
8 Aug 2022 | USD | 4.71 | 5.0393 | 4.0302 | 4.08 | 4.08 | -0.94 (-18.73%) | 6,385,220 |
5 Aug 2022 | USD | 4.03 | 5.69 | 3.66 | 5.02 | 5.02 | +1.08 (+27.41%) | 12,426,700 |
4 Aug 2022 | USD | 4.11 | 4.55 | 3.9 | 3.94 | 3.94 | -0.11 (-2.72%) | 4,577,100 |
3 Aug 2022 | USD | 4.44 | 4.44 | 4.05 | 4.05 | 4.05 | -0.31 (-7.11%) | 2,649,500 |
2 Aug 2022 | USD | 4.77 | 4.88 | 4.29 | 4.36 | 4.36 | -0.71 (-14.00%) | 5,050,800 |
1 Aug 2022 | USD | 4.71 | 5.37 | 4.62 | 5.07 | 5.07 | +0.71 (+16.28%) | 13,511,600 |
29 Jul 2022 | USD | 4.97 | 5.15 | 4.34 | 4.36 | 4.36 | -0.74 (-14.51%) | 4,391,649 |
28 Jul 2022 | USD | 5.37 | 5.8 | 4.65 | 5.1 | 5.1 | -0.38 (-6.93%) | 6,894,800 |
27 Jul 2022 | USD | 6 | 6.12 | 5.24 | 5.48 | 5.48 | -0.85 (-13.43%) | 10,000,100 |
26 Jul 2022 | USD | 5.949 | 6.53 | 5.46 | 6.33 | 6.33 | +0.78 (+14.05%) | 38,877,300 |
25 Jul 2022 | USD | 3.09 | 6.58 | 3.08 | 5.55 | 5.55 | +2.5 (+81.97%) | 108,602,300 |
22 Jul 2022 | USD | 3.27 | 3.415 | 2.75 | 3.05 | 3.05 | -0.415 (-11.98%) | 4,474,400 |
21 Jul 2022 | USD | 3.8 | 3.929 | 3.43 | 3.465 | 3.465 | -0.375 (-9.77%) | 4,083,100 |
20 Jul 2022 | USD | 4.2 | 4.25 | 3.82 | 3.84 | 3.84 | -0.25 (-6.11%) | 2,452,200 |
19 Jul 2022 | USD | 4.34 | 4.4 | 3.95 | 4.09 | 4.09 | -0.32 (-7.26%) | 2,369,500 |
18 Jul 2022 | USD | 4.31 | 4.92 | 4.28 | 4.41 | 4.41 | +0.04 (+0.92%) | 3,698,200 |
15 Jul 2022 | USD | 4.53 | 4.69 | 4.23 | 4.37 | 4.37 | -0.33 (-7.02%) | 2,249,200 |
14 Jul 2022 | USD | 4.95 | 4.994 | 4.55 | 4.7 | 4.7 | -0.31 (-6.19%) | 1,702,100 |
13 Jul 2022 | USD | 5.36 | 5.52 | 5.01 | 5.01 | 5.01 | -0.55 (-9.89%) | 1,670,100 |
12 Jul 2022 | USD | 5.89 | 5.964 | 5.42 | 5.56 | 5.56 | -0.2 (-3.47%) | 1,763,900 |
11 Jul 2022 | USD | 6.025 | 6.127 | 5.73 | 5.76 | 5.76 | -0.46 (-7.40%) | 1,292,800 |
8 Jul 2022 | USD | 6.15 | 6.5 | 6.02 | 6.22 | 6.22 | -0.05 (-0.80%) | 2,086,800 |
7 Jul 2022 | USD | 6.3 | 6.65 | 5.83 | 6.27 | 6.27 | -0.02 (-0.32%) | 3,819,500 |
6 Jul 2022 | USD | 5.51 | 6.39 | 5.51 | 6.29 | 6.29 | +0.69 (+12.32%) | 8,144,500 |
5 Jul 2022 | USD | 5.9 | 5.925 | 5.16 | 5.6 | 5.6 | -0.51 (-8.35%) | 5,159,700 |
1 Jul 2022 | USD | 7.35 | 7.65 | 6.01 | 6.11 | 6.11 | -1.29 (-17.43%) | 6,139,000 |
30 Jun 2022 | USD | 7.27 | 8.65 | 7.06 | 7.4 | 7.4 | +0.61 (+8.98%) | 26,073,600 |