Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | USD | 3.44 | 3.66 | 3.39 | 3.63 | 3.63 | +0.18 (+5.22%) | 246,100 |
3 Aug 2022 | USD | 3.28 | 3.529 | 3.254 | 3.45 | 3.45 | +0.13 (+3.92%) | 191,500 |
2 Aug 2022 | USD | 3.14 | 3.39 | 3.14 | 3.32 | 3.32 | +0.1 (+3.11%) | 197,000 |
1 Aug 2022 | USD | 3.06 | 3.35 | 3.06 | 3.22 | 3.22 | +0.16 (+5.23%) | 208,000 |
29 Jul 2022 | USD | 3.27 | 3.35 | 3.01 | 3.06 | 3.06 | -0.3 (-8.93%) | 378,500 |
28 Jul 2022 | USD | 3.4 | 3.45 | 3.21 | 3.36 | 3.36 | -0.11 (-3.17%) | 273,500 |
27 Jul 2022 | USD | 3.39 | 3.51 | 3.18 | 3.47 | 3.47 | +0.13 (+3.89%) | 218,600 |
26 Jul 2022 | USD | 3.4 | 3.5 | 3.23 | 3.34 | 3.34 | -0.16 (-4.57%) | 291,100 |
25 Jul 2022 | USD | 3.57 | 3.61 | 3.31 | 3.5 | 3.5 | -0.13 (-3.58%) | 441,700 |
22 Jul 2022 | USD | 3.71 | 3.744 | 3.53 | 3.63 | 3.63 | -0.08 (-2.16%) | 236,700 |
21 Jul 2022 | USD | 3.93 | 4.07 | 3.67 | 3.71 | 3.71 | -0.31 (-7.71%) | 325,500 |
20 Jul 2022 | USD | 3.7 | 4.09 | 3.7 | 4.02 | 4.02 | +0.27 (+7.20%) | 341,300 |
19 Jul 2022 | USD | 3.3 | 3.79 | 3.3 | 3.75 | 3.75 | +0.47 (+14.33%) | 311,300 |
18 Jul 2022 | USD | 3.52 | 3.65 | 3.21 | 3.28 | 3.28 | -0.21 (-6.02%) | 365,200 |
15 Jul 2022 | USD | 3.35 | 3.52 | 3.3 | 3.49 | 3.49 | +0.09 (+2.65%) | 224,900 |
14 Jul 2022 | USD | 3.58 | 3.71 | 3.31 | 3.4 | 3.4 | -0.18 (-5.03%) | 208,700 |
13 Jul 2022 | USD | 3.44 | 3.7 | 3.432 | 3.58 | 3.58 | +0.01 (+0.28%) | 237,100 |
12 Jul 2022 | USD | 3.61 | 3.7 | 3.41 | 3.57 | 3.57 | 0.0 (0.0%) | 352,100 |
11 Jul 2022 | USD | 3.89 | 3.925 | 3.51 | 3.57 | 3.57 | -0.38 (-9.62%) | 558,000 |
8 Jul 2022 | USD | 3.68 | 3.96 | 3.66 | 3.95 | 3.95 | +0.16 (+4.22%) | 730,700 |
7 Jul 2022 | USD | 3.82 | 3.97 | 3.61 | 3.79 | 3.79 | +0.06 (+1.61%) | 2,370,300 |
6 Jul 2022 | USD | 3.34 | 3.86 | 3.16 | 3.73 | 3.73 | +0.39 (+11.68%) | 1,518,500 |
5 Jul 2022 | USD | 2.92 | 3.44 | 2.84 | 3.34 | 3.34 | +0.42 (+14.38%) | 1,163,900 |
1 Jul 2022 | USD | 2.79 | 3.09 | 2.67 | 2.92 | 2.92 | +0.11 (+3.91%) | 2,376,800 |
30 Jun 2022 | USD | 2.45 | 2.96 | 2.32 | 2.81 | 2.81 | +0.36 (+14.69%) | 5,842,900 |
29 Jun 2022 | USD | 2.47 | 2.78 | 2.13 | 2.45 | 2.45 | +0.43 (+21.29%) | 64,529,800 |
28 Jun 2022 | USD | 2.02 | 2.1 | 1.92 | 2.02 | 2.02 | +0.02 (+1%) | 427,100 |
27 Jun 2022 | USD | 2.15 | 2.23 | 2 | 2 | 2 | -0.22 (-9.91%) | 131,500 |
24 Jun 2022 | USD | 2.24 | 2.34 | 2.16 | 2.22 | 2.22 | -0.05 (-2.20%) | 205,900 |
23 Jun 2022 | USD | 1.91 | 2.33 | 1.91 | 2.27 | 2.27 | +0.33 (+17.01%) | 565,300 |