Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | USD | 3.9 | 3.91 | 3.52 | 3.67 | 128.45 | -0.15 (-3.93%) | 1,316,700 |
3 Aug 2022 | USD | 3.52 | 3.85 | 3.52 | 3.82 | 133.7 | +0.32 (+9.14%) | 1,668,000 |
2 Aug 2022 | USD | 3.01 | 3.57 | 3 | 3.5 | 122.5 | +0.37 (+11.82%) | 1,864,700 |
1 Aug 2022 | USD | 3.22 | 3.22 | 2.91 | 3.13 | 109.55 | -0.08 (-2.49%) | 2,846,300 |
29 Jul 2022 | USD | 3.04 | 3.21 | 2.91 | 3.21 | 112.35 | +0.16 (+5.25%) | 1,480,300 |
28 Jul 2022 | USD | 2.96 | 3.1 | 2.85 | 3.05 | 106.75 | +0.1 (+3.39%) | 1,322,700 |
27 Jul 2022 | USD | 2.78 | 3.09 | 2.75 | 2.95 | 103.25 | +0.31 (+11.74%) | 1,885,200 |
26 Jul 2022 | USD | 2.64 | 2.73 | 2.53 | 2.64 | 92.4 | -0.08 (-2.94%) | 1,305,600 |
25 Jul 2022 | USD | 2.94 | 2.945 | 2.65 | 2.72 | 95.2 | -0.2 (-6.85%) | 1,758,900 |
22 Jul 2022 | USD | 3.42 | 3.42 | 2.82 | 2.92 | 102.2 | -0.46 (-13.61%) | 3,219,700 |
21 Jul 2022 | USD | 2.95 | 3.39 | 2.9 | 3.38 | 118.3 | +0.46 (+15.75%) | 1,923,200 |
20 Jul 2022 | USD | 2.85 | 3.04 | 2.83 | 2.92 | 102.2 | +0.07 (+2.46%) | 1,939,000 |
19 Jul 2022 | USD | 2.74 | 2.92 | 2.71 | 2.85 | 99.75 | +0.18 (+6.74%) | 2,513,900 |
18 Jul 2022 | USD | 2.67 | 2.82 | 2.53 | 2.67 | 93.45 | +0.03 (+1.14%) | 3,392,500 |
15 Jul 2022 | USD | 2.25 | 2.66 | 2.13 | 2.64 | 92.4 | +0.44 (+20%) | 4,415,700 |
14 Jul 2022 | USD | 2.33 | 2.345 | 2.11 | 2.2 | 77 | -0.11 (-4.76%) | 4,223,100 |
13 Jul 2022 | USD | 1.84 | 2.38 | 1.83 | 2.31 | 80.85 | +0.42 (+22.22%) | 5,543,300 |
12 Jul 2022 | USD | 1.77 | 1.959 | 1.75 | 1.89 | 66.15 | +0.11 (+6.18%) | 1,656,500 |
11 Jul 2022 | USD | 1.88 | 1.88 | 1.75 | 1.78 | 62.3 | -0.09 (-4.81%) | 1,844,800 |
8 Jul 2022 | USD | 1.61 | 1.9 | 1.59 | 1.87 | 65.45 | +0.2 (+11.98%) | 2,241,000 |
7 Jul 2022 | USD | 1.5 | 1.69 | 1.475 | 1.67 | 58.45 | +0.21 (+14.38%) | 2,265,000 |
6 Jul 2022 | USD | 1.4 | 1.5 | 1.4 | 1.46 | 51.1 | +0.04 (+2.82%) | 1,400,400 |
5 Jul 2022 | USD | 1.34 | 1.44 | 1.28 | 1.42 | 49.7 | +0.07 (+5.19%) | 1,518,600 |
1 Jul 2022 | USD | 1.39 | 1.45 | 1.34 | 1.35 | 47.25 | -0.03 (-2.17%) | 1,276,200 |
30 Jun 2022 | USD | 1.36 | 1.42 | 1.31 | 1.38 | 48.3 | +0.02 (+1.47%) | 1,620,400 |
29 Jun 2022 | USD | 1.38 | 1.42 | 1.31 | 1.36 | 47.6 | -0.03 (-2.16%) | 2,203,600 |
28 Jun 2022 | USD | 1.55 | 1.57 | 1.39 | 1.39 | 48.65 | -0.14 (-9.15%) | 2,840,800 |
27 Jun 2022 | USD | 1.76 | 1.79 | 1.52 | 1.53 | 53.55 | -0.15 (-8.93%) | 2,214,700 |
24 Jun 2022 | USD | 1.77 | 1.81 | 1.68 | 1.68 | 58.8 | -0.07 (-4.00%) | 7,615,300 |
23 Jun 2022 | USD | 1.74 | 1.795 | 1.7 | 1.75 | 61.25 | +0.01 (+0.57%) | 1,470,600 |