Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2022 | USD | 3.11 | 3.15 | 2.91 | 2.95 | 2.95 | -0.2 (-6.35%) | 203,700 |
29 Jul 2022 | USD | 3.49 | 3.53 | 3.131 | 3.15 | 3.15 | -0.28 (-8.16%) | 158,200 |
28 Jul 2022 | USD | 3.47 | 3.483 | 3.27 | 3.43 | 3.43 | -0.05 (-1.44%) | 134,900 |
27 Jul 2022 | USD | 3.32 | 3.515 | 3.2 | 3.48 | 3.48 | +0.23 (+7.08%) | 152,900 |
26 Jul 2022 | USD | 3.15 | 3.29 | 3.06 | 3.25 | 3.25 | +0.08 (+2.52%) | 100,200 |
25 Jul 2022 | USD | 3.15 | 3.27 | 3.08 | 3.17 | 3.17 | +0.07 (+2.26%) | 102,600 |
22 Jul 2022 | USD | 3.35 | 3.405 | 3.015 | 3.1 | 3.1 | -0.29 (-8.55%) | 167,600 |
21 Jul 2022 | USD | 3.39 | 3.487 | 3.36 | 3.39 | 3.39 | 0.0 (0.0%) | 137,900 |
20 Jul 2022 | USD | 3.26 | 3.415 | 3.24 | 3.39 | 3.39 | +0.18 (+5.61%) | 199,600 |
19 Jul 2022 | USD | 3.03 | 3.31 | 3.03 | 3.21 | 3.21 | +0.02 (+0.63%) | 293,500 |
18 Jul 2022 | USD | 3.27 | 3.43 | 3.13 | 3.19 | 3.19 | -0.02 (-0.62%) | 257,500 |
15 Jul 2022 | USD | 3.23 | 3.24 | 3.06 | 3.21 | 3.21 | -0.08 (-2.43%) | 198,600 |
14 Jul 2022 | USD | 3.31 | 3.33 | 3.07 | 3.29 | 3.29 | -0.08 (-2.37%) | 295,600 |
13 Jul 2022 | USD | 3.3 | 3.46 | 3.15 | 3.37 | 3.37 | -0.03 (-0.88%) | 331,500 |
12 Jul 2022 | USD | 3.24 | 3.44 | 2.99 | 3.4 | 3.4 | +0.46 (+15.65%) | 558,300 |
11 Jul 2022 | USD | 3.4 | 3.401 | 2.91 | 2.94 | 2.94 | -0.51 (-14.78%) | 592,600 |
8 Jul 2022 | USD | 3.04 | 3.62 | 2.9 | 3.45 | 3.45 | +0.43 (+14.24%) | 965,200 |
7 Jul 2022 | USD | 2.75 | 3.28 | 2.75 | 3.02 | 3.02 | +0.29 (+10.62%) | 1,659,800 |
6 Jul 2022 | USD | 2.63 | 3.08 | 2.47 | 2.73 | 2.73 | +0.23 (+9.20%) | 4,076,700 |
5 Jul 2022 | USD | 2.17 | 2.536 | 2.13 | 2.5 | 2.5 | +0.33 (+15.21%) | 422,800 |
1 Jul 2022 | USD | 2 | 2.25 | 1.94 | 2.17 | 2.17 | +0.25 (+13.02%) | 578,100 |
30 Jun 2022 | USD | 1.83 | 1.97 | 1.79 | 1.92 | 1.92 | -0.25 (-11.52%) | 2,199,700 |
29 Jun 2022 | USD | 2.31 | 2.31 | 2.15 | 2.17 | 2.17 | -0.16 (-6.87%) | 244,000 |
28 Jun 2022 | USD | 2.37 | 2.37 | 2.159 | 2.33 | 2.33 | +0.15 (+6.88%) | 213,900 |
27 Jun 2022 | USD | 2.09 | 2.26 | 2.05 | 2.18 | 2.18 | +0.07 (+3.32%) | 257,100 |
24 Jun 2022 | USD | 2.26 | 2.41 | 2.1 | 2.11 | 2.11 | -0.14 (-6.22%) | 1,653,000 |
23 Jun 2022 | USD | 2.03 | 2.28 | 2.03 | 2.25 | 2.25 | +0.17 (+8.17%) | 251,700 |
22 Jun 2022 | USD | 2.14 | 2.28 | 2.06 | 2.08 | 2.08 | -0.09 (-4.15%) | 178,500 |
21 Jun 2022 | USD | 2.25 | 2.28 | 2.15 | 2.17 | 2.17 | -0.08 (-3.56%) | 165,600 |
17 Jun 2022 | USD | 2.09 | 2.31 | 2.08 | 2.25 | 2.25 | +0.18 (+8.70%) | 321,900 |