Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2022 | USD | 4.13 | 4.46 | 4 | 4.18 | 4.18 | +0.01 (+0.24%) | 647,000 |
26 Jul 2022 | USD | 4.6 | 4.64 | 3.92 | 4.17 | 4.17 | -0.23 (-5.23%) | 992,500 |
25 Jul 2022 | USD | 4.1 | 4.52 | 3.87 | 4.4 | 4.4 | +0.09 (+2.09%) | 2,130,800 |
22 Jul 2022 | USD | 4.07 | 5.04 | 3.73 | 4.31 | 4.31 | +0.24 (+5.90%) | 17,526,500 |
21 Jul 2022 | USD | 2.99 | 4.7 | 2.91 | 4.07 | 4.07 | +1.47 (+56.54%) | 39,138,900 |
20 Jul 2022 | USD | 2.52 | 2.67 | 2.52 | 2.6 | 2.6 | -0.01 (-0.38%) | 254,800 |
19 Jul 2022 | USD | 2.78 | 2.83 | 2.57 | 2.61 | 2.61 | -0.07 (-2.61%) | 200,000 |
18 Jul 2022 | USD | 2.61 | 2.78 | 2.59 | 2.68 | 2.68 | +0.13 (+5.10%) | 330,700 |
15 Jul 2022 | USD | 2.39 | 2.57 | 2.38 | 2.55 | 2.55 | +0.15 (+6.25%) | 186,200 |
14 Jul 2022 | USD | 2.38 | 2.425 | 2.36 | 2.4 | 2.4 | -0.01 (-0.41%) | 180,000 |
13 Jul 2022 | USD | 2.38 | 2.5 | 2.33 | 2.41 | 2.41 | -0.04 (-1.63%) | 252,100 |
12 Jul 2022 | USD | 2.54 | 2.545 | 2.43 | 2.45 | 2.45 | -0.04 (-1.61%) | 260,700 |
11 Jul 2022 | USD | 2.62 | 2.626 | 2.47 | 2.49 | 2.49 | -0.11 (-4.23%) | 202,200 |
8 Jul 2022 | USD | 2.88 | 2.99 | 2.53 | 2.6 | 2.6 | -0.28 (-9.72%) | 314,900 |
7 Jul 2022 | USD | 2.59 | 2.92 | 2.525 | 2.88 | 2.88 | +0.32 (+12.50%) | 237,900 |
6 Jul 2022 | USD | 2.8 | 2.975 | 2.56 | 2.56 | 2.56 | -0.19 (-6.91%) | 259,000 |
5 Jul 2022 | USD | 2.53 | 2.77 | 2.45 | 2.75 | 2.75 | +0.16 (+6.18%) | 270,300 |
1 Jul 2022 | USD | 2.54 | 2.63 | 2.49 | 2.59 | 2.59 | +0.02 (+0.78%) | 418,000 |
30 Jun 2022 | USD | 2.62 | 2.67 | 2.33 | 2.57 | 2.57 | -0.14 (-5.17%) | 487,300 |
29 Jun 2022 | USD | 3.17 | 3.17 | 2.59 | 2.71 | 2.71 | -0.45 (-14.24%) | 269,300 |
28 Jun 2022 | USD | 3.14 | 3.29 | 3.1 | 3.16 | 3.16 | -0.01 (-0.32%) | 304,500 |
27 Jun 2022 | USD | 3.27 | 3.28 | 3.1 | 3.17 | 3.17 | -0.06 (-1.86%) | 219,900 |
24 Jun 2022 | USD | 3.35 | 3.47 | 3.14 | 3.23 | 3.23 | -0.1 (-3.00%) | 2,953,600 |
23 Jun 2022 | USD | 2.96 | 3.37 | 2.93 | 3.33 | 3.33 | +0.37 (+12.50%) | 561,400 |
22 Jun 2022 | USD | 2.8 | 3.07 | 2.751 | 2.96 | 2.96 | -0.13 (-4.21%) | 765,100 |
21 Jun 2022 | USD | 2.69 | 4 | 2.44 | 3.09 | 3.09 | +0.67 (+27.69%) | 12,876,400 |
17 Jun 2022 | USD | 2.87 | 2.99 | 2.42 | 2.42 | 2.42 | -0.45 (-15.68%) | 753,600 |
16 Jun 2022 | USD | 2.94 | 3.08 | 2.65 | 2.87 | 2.87 | -0.2 (-6.51%) | 332,600 |
15 Jun 2022 | USD | 3.08 | 3.26 | 2.9 | 3.07 | 3.07 | +0.06 (+1.99%) | 427,800 |
14 Jun 2022 | USD | 3.34 | 3.4 | 3.01 | 3.01 | 3.01 | -0.29 (-8.79%) | 326,300 |