Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2022 | USD | 3.31 | 3.35 | 3.19 | 3.22 | 3.22 | -0.09 (-2.72%) | 732,600 |
21 Jul 2022 | USD | 3.41 | 3.45 | 3.23 | 3.31 | 3.31 | -0.18 (-5.16%) | 887,900 |
20 Jul 2022 | USD | 3.38 | 3.5 | 3.3 | 3.49 | 3.49 | +0.08 (+2.35%) | 1,132,800 |
19 Jul 2022 | USD | 3.38 | 3.45 | 3.29 | 3.41 | 3.41 | +0.06 (+1.79%) | 1,385,700 |
18 Jul 2022 | USD | 3.48 | 3.55 | 3.3 | 3.35 | 3.35 | +0.01 (+0.30%) | 3,081,000 |
15 Jul 2022 | USD | 3.42 | 3.46 | 3.28 | 3.34 | 3.34 | -0.01 (-0.30%) | 2,661,700 |
14 Jul 2022 | USD | 3.42 | 3.45 | 3.09 | 3.35 | 3.35 | +0.17 (+5.35%) | 5,853,800 |
13 Jul 2022 | USD | 3.16 | 3.29 | 3.11 | 3.18 | 3.18 | +0.06 (+1.92%) | 929,900 |
12 Jul 2022 | USD | 3.1 | 3.16 | 2.97 | 3.12 | 3.12 | -0.05 (-1.58%) | 698,000 |
11 Jul 2022 | USD | 3.24 | 3.26 | 3.14 | 3.17 | 3.17 | -0.13 (-3.94%) | 777,100 |
8 Jul 2022 | USD | 3.41 | 3.42 | 3.26 | 3.3 | 3.3 | -0.11 (-3.23%) | 730,400 |
7 Jul 2022 | USD | 3.35 | 3.51 | 3.32 | 3.41 | 3.41 | +0.15 (+4.60%) | 1,262,400 |
6 Jul 2022 | USD | 3.25 | 3.35 | 3.02 | 3.26 | 3.26 | 0.0 (0.0%) | 1,042,300 |
5 Jul 2022 | USD | 3.38 | 3.38 | 3.14 | 3.26 | 3.26 | -0.24 (-6.86%) | 1,012,400 |
1 Jul 2022 | USD | 3.42 | 3.57 | 3.31 | 3.5 | 3.5 | +0.11 (+3.24%) | 1,070,300 |
30 Jun 2022 | USD | 3.4 | 3.51 | 3.3 | 3.39 | 3.39 | -0.13 (-3.69%) | 1,356,300 |
29 Jun 2022 | USD | 3.88 | 3.94 | 3.48 | 3.52 | 3.52 | -0.33 (-8.57%) | 1,150,100 |
28 Jun 2022 | USD | 3.76 | 3.92 | 3.71 | 3.85 | 3.85 | +0.25 (+6.94%) | 1,337,400 |
27 Jun 2022 | USD | 3.53 | 3.71 | 3.52 | 3.6 | 3.6 | +0.12 (+3.45%) | 1,763,000 |
24 Jun 2022 | USD | 3.3 | 3.61 | 3.25 | 3.48 | 3.48 | +0.17 (+5.14%) | 1,497,600 |
23 Jun 2022 | USD | 3.72 | 3.73 | 3.23 | 3.31 | 3.31 | -0.34 (-9.32%) | 1,766,500 |
22 Jun 2022 | USD | 3.8 | 3.81 | 3.62 | 3.65 | 3.65 | -0.36 (-8.98%) | 1,351,700 |
21 Jun 2022 | USD | 3.93 | 4.08 | 3.8 | 4.01 | 4.01 | +0.22 (+5.80%) | 1,735,600 |
17 Jun 2022 | USD | 4.06 | 4.07 | 3.69 | 3.79 | 3.79 | -0.24 (-5.96%) | 2,688,600 |
16 Jun 2022 | USD | 4.21 | 4.29 | 4.01 | 4.03 | 4.03 | -0.28 (-6.50%) | 1,224,200 |
15 Jun 2022 | USD | 4.46 | 4.46 | 4.17 | 4.31 | 4.31 | -0.03 (-0.69%) | 879,100 |
14 Jun 2022 | USD | 4.55 | 4.66 | 4.26 | 4.34 | 4.34 | +0.01 (+0.23%) | 1,304,400 |
13 Jun 2022 | USD | 4.43 | 4.53 | 4.18 | 4.33 | 4.33 | -0.32 (-6.88%) | 1,595,400 |
10 Jun 2022 | USD | 4.76 | 4.85 | 4.55 | 4.65 | 4.65 | -0.13 (-2.72%) | 1,002,100 |
9 Jun 2022 | USD | 5.34 | 5.34 | 4.76 | 4.78 | 4.78 | -0.52 (-9.81%) | 2,318,900 |