Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jul 2022 | USD | 3.2 | 3.29 | 3.14 | 3.29 | 3.29 | +0.15 (+4.78%) | 143,300 |
15 Jul 2022 | USD | 3.02 | 3.19 | 2.94 | 3.14 | 3.14 | +0.13 (+4.32%) | 188,400 |
14 Jul 2022 | USD | 2.95 | 3.07 | 2.879 | 3.01 | 3.01 | +0.02 (+0.67%) | 161,000 |
13 Jul 2022 | USD | 2.88 | 3 | 2.81 | 2.99 | 2.99 | +0.02 (+0.67%) | 102,700 |
12 Jul 2022 | USD | 2.66 | 3.04 | 2.66 | 2.97 | 2.97 | +0.23 (+8.39%) | 156,100 |
11 Jul 2022 | USD | 2.9 | 2.97 | 2.73 | 2.74 | 2.74 | -0.18 (-6.16%) | 114,100 |
8 Jul 2022 | USD | 2.86 | 2.92 | 2.737 | 2.92 | 2.92 | +0.07 (+2.46%) | 120,900 |
7 Jul 2022 | USD | 2.71 | 2.85 | 2.708 | 2.85 | 2.85 | +0.14 (+5.17%) | 240,900 |
6 Jul 2022 | USD | 2.73 | 2.795 | 2.655 | 2.71 | 2.71 | 0.0 (0.0%) | 157,200 |
5 Jul 2022 | USD | 2.71 | 2.73 | 2.58 | 2.71 | 2.71 | -0.05 (-1.81%) | 213,900 |
1 Jul 2022 | USD | 2.65 | 2.77 | 2.61 | 2.76 | 2.76 | +0.08 (+2.99%) | 181,600 |
30 Jun 2022 | USD | 2.67 | 2.68 | 2.5 | 2.68 | 2.68 | +0.01 (+0.37%) | 393,200 |
29 Jun 2022 | USD | 2.77 | 2.79 | 2.65 | 2.67 | 2.67 | -0.12 (-4.30%) | 201,900 |
28 Jun 2022 | USD | 2.88 | 3.13 | 2.77 | 2.79 | 2.79 | -0.12 (-4.12%) | 261,800 |
27 Jun 2022 | USD | 3 | 3.245 | 2.88 | 2.91 | 2.91 | -0.07 (-2.35%) | 753,600 |
24 Jun 2022 | USD | 2.45 | 3.205 | 2.43 | 2.98 | 2.98 | +0.55 (+22.63%) | 5,060,400 |
23 Jun 2022 | USD | 2.32 | 2.44 | 2.13 | 2.43 | 2.43 | +0.12 (+5.19%) | 728,200 |
22 Jun 2022 | USD | 2.35 | 2.4 | 2.26 | 2.31 | 2.31 | -0.12 (-4.94%) | 318,900 |
21 Jun 2022 | USD | 2.63 | 2.65 | 2.38 | 2.43 | 2.43 | -0.21 (-7.95%) | 750,400 |
17 Jun 2022 | USD | 2.61 | 2.7 | 2.48 | 2.64 | 2.64 | +0.03 (+1.15%) | 444,200 |
16 Jun 2022 | USD | 2.78 | 2.79 | 2.56 | 2.61 | 2.61 | -0.24 (-8.42%) | 487,200 |
15 Jun 2022 | USD | 2.77 | 2.92 | 2.77 | 2.85 | 2.85 | +0.07 (+2.52%) | 363,900 |
14 Jun 2022 | USD | 2.75 | 2.81 | 2.68 | 2.78 | 2.78 | +0.1 (+3.73%) | 272,900 |
13 Jun 2022 | USD | 2.77 | 2.78 | 2.55 | 2.68 | 2.68 | -0.17 (-5.96%) | 372,500 |
10 Jun 2022 | USD | 2.92 | 2.959 | 2.8 | 2.85 | 2.85 | -0.17 (-5.63%) | 252,700 |
9 Jun 2022 | USD | 3.05 | 3.13 | 2.94 | 3.02 | 3.02 | -0.1 (-3.21%) | 316,700 |
8 Jun 2022 | USD | 3.32 | 3.35 | 3.105 | 3.12 | 3.12 | -0.24 (-7.14%) | 246,100 |
7 Jun 2022 | USD | 3.14 | 3.4 | 3.04 | 3.36 | 3.36 | +0.15 (+4.67%) | 382,100 |
6 Jun 2022 | USD | 3.11 | 3.275 | 2.97 | 3.21 | 3.21 | +0.1 (+3.22%) | 414,000 |
3 Jun 2022 | USD | 2.82 | 3.138 | 2.76 | 3.11 | 3.11 | +0.32 (+11.47%) | 644,000 |