Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2022 | USD | 3.05 | 3.195 | 2.95 | 3.04 | 3.04 | -0.06 (-1.94%) | 844,000 |
10 Aug 2022 | USD | 2.82 | 3.29 | 2.73 | 3.1 | 3.1 | +0.45 (+16.98%) | 1,620,200 |
9 Aug 2022 | USD | 2.75 | 2.75 | 2.6 | 2.65 | 2.65 | -0.09 (-3.28%) | 700,900 |
8 Aug 2022 | USD | 2.67 | 2.79 | 2.67 | 2.74 | 2.74 | +0.08 (+3.01%) | 262,900 |
5 Aug 2022 | USD | 2.63 | 2.71 | 2.6 | 2.66 | 2.66 | -0.02 (-0.75%) | 236,400 |
4 Aug 2022 | USD | 2.74 | 2.8 | 2.67 | 2.68 | 2.68 | -0.07 (-2.55%) | 252,000 |
3 Aug 2022 | USD | 2.6 | 2.78 | 2.6 | 2.75 | 2.75 | +0.16 (+6.18%) | 321,900 |
2 Aug 2022 | USD | 2.5 | 2.6 | 2.5 | 2.59 | 2.59 | +0.04 (+1.57%) | 336,500 |
1 Aug 2022 | USD | 2.56 | 2.57 | 2.48 | 2.55 | 2.55 | -0.07 (-2.67%) | 516,200 |
29 Jul 2022 | USD | 2.66 | 2.7 | 2.56 | 2.62 | 2.62 | -0.03 (-1.13%) | 480,800 |
28 Jul 2022 | USD | 2.66 | 2.67 | 2.54 | 2.65 | 2.65 | +0.02 (+0.76%) | 497,100 |
27 Jul 2022 | USD | 2.67 | 2.69 | 2.57 | 2.63 | 2.63 | -0.03 (-1.13%) | 700,700 |
26 Jul 2022 | USD | 2.77 | 2.77 | 2.64 | 2.66 | 2.66 | -0.19 (-6.67%) | 729,300 |
25 Jul 2022 | USD | 2.9 | 3 | 2.82 | 2.85 | 2.85 | -0.02 (-0.70%) | 401,100 |
22 Jul 2022 | USD | 3.03 | 3.05 | 2.83 | 2.87 | 2.87 | -0.18 (-5.90%) | 916,600 |
21 Jul 2022 | USD | 3.01 | 3.11 | 2.895 | 3.05 | 3.05 | +0.08 (+2.69%) | 861,700 |
20 Jul 2022 | USD | 2.77 | 3.04 | 2.77 | 2.97 | 2.97 | +0.18 (+6.45%) | 1,040,300 |
19 Jul 2022 | USD | 2.91 | 2.92 | 2.75 | 2.79 | 2.79 | -0.09 (-3.13%) | 470,800 |
18 Jul 2022 | USD | 2.98 | 3.06 | 2.85 | 2.88 | 2.88 | -0.06 (-2.04%) | 337,000 |
15 Jul 2022 | USD | 2.83 | 2.97 | 2.8 | 2.94 | 2.94 | +0.11 (+3.89%) | 407,500 |
14 Jul 2022 | USD | 2.82 | 2.855 | 2.79 | 2.83 | 2.83 | -0.04 (-1.39%) | 221,300 |
13 Jul 2022 | USD | 2.76 | 2.905 | 2.755 | 2.87 | 2.87 | +0.03 (+1.06%) | 264,000 |
12 Jul 2022 | USD | 2.85 | 2.91 | 2.78 | 2.84 | 2.84 | +0.06 (+2.16%) | 314,600 |
11 Jul 2022 | USD | 2.84 | 2.85 | 2.7 | 2.78 | 2.78 | -0.1 (-3.47%) | 499,400 |
8 Jul 2022 | USD | 2.93 | 2.93 | 2.81 | 2.88 | 2.88 | -0.02 (-0.69%) | 201,100 |
7 Jul 2022 | USD | 2.75 | 2.92 | 2.72 | 2.9 | 2.9 | +0.15 (+5.45%) | 412,700 |
6 Jul 2022 | USD | 2.65 | 2.77 | 2.65 | 2.75 | 2.75 | +0.05 (+1.85%) | 807,900 |
5 Jul 2022 | USD | 2.52 | 2.7 | 2.48 | 2.7 | 2.7 | +0.1 (+3.85%) | 430,000 |
1 Jul 2022 | USD | 2.51 | 2.6 | 2.45 | 2.6 | 2.6 | +0.07 (+2.77%) | 385,700 |
30 Jun 2022 | USD | 2.59 | 2.61 | 2.47 | 2.53 | 2.53 | -0.02 (-0.78%) | 780,200 |