Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2022 | USD | 3.91 | 4.16 | 3.77 | 3.93 | 78.6 | +0.08 (+2.08%) | 5,566,700 |
10 Aug 2022 | USD | 3.67 | 3.86 | 3.53 | 3.85 | 77 | +0.46 (+13.57%) | 5,613,800 |
9 Aug 2022 | USD | 4.12 | 4.15 | 3.38 | 3.39 | 67.8 | -1.08 (-24.16%) | 8,200,600 |
8 Aug 2022 | USD | 4.56 | 4.73 | 4.41 | 4.47 | 89.4 | +0.19 (+4.44%) | 4,795,500 |
5 Aug 2022 | USD | 4.37 | 4.47 | 4.18 | 4.28 | 85.6 | -0.21 (-4.68%) | 4,389,000 |
4 Aug 2022 | USD | 4.02 | 4.57 | 4.02 | 4.49 | 89.8 | +0.43 (+10.59%) | 8,441,100 |
3 Aug 2022 | USD | 4.01 | 4.09 | 3.88 | 4.06 | 81.2 | +0.19 (+4.91%) | 7,409,100 |
2 Aug 2022 | USD | 3.46 | 3.87 | 3.395 | 3.87 | 77.4 | +0.37 (+10.57%) | 6,219,200 |
1 Aug 2022 | USD | 3.27 | 3.5 | 3.2 | 3.5 | 70 | +0.23 (+7.03%) | 6,178,600 |
29 Jul 2022 | USD | 3.16 | 3.29 | 3.09 | 3.27 | 65.4 | +0.06 (+1.87%) | 2,598,400 |
28 Jul 2022 | USD | 3.02 | 3.23 | 3.02 | 3.21 | 64.2 | +0.19 (+6.29%) | 3,038,500 |
27 Jul 2022 | USD | 2.92 | 3.02 | 2.824 | 3.02 | 60.4 | +0.18 (+6.34%) | 2,560,200 |
26 Jul 2022 | USD | 2.94 | 2.95 | 2.81 | 2.84 | 56.8 | -0.14 (-4.70%) | 2,959,600 |
25 Jul 2022 | USD | 3.16 | 3.16 | 2.93 | 2.98 | 59.6 | -0.14 (-4.49%) | 3,235,000 |
22 Jul 2022 | USD | 3.55 | 3.56 | 3.1 | 3.12 | 62.4 | -0.44 (-12.36%) | 4,597,800 |
21 Jul 2022 | USD | 3.64 | 3.65 | 3.46 | 3.56 | 71.2 | -0.07 (-1.93%) | 4,381,400 |
20 Jul 2022 | USD | 3.335 | 3.84 | 3.26 | 3.63 | 72.6 | +0.5 (+15.97%) | 20,237,400 |
19 Jul 2022 | USD | 3.02 | 3.16 | 2.98 | 3.13 | 62.6 | +0.18 (+6.10%) | 3,718,300 |
18 Jul 2022 | USD | 2.95 | 3.06 | 2.91 | 2.95 | 59 | +0.07 (+2.43%) | 3,137,900 |
15 Jul 2022 | USD | 2.87 | 2.9 | 2.73 | 2.88 | 57.6 | +0.03 (+1.05%) | 2,428,300 |
14 Jul 2022 | USD | 2.74 | 2.86 | 2.7 | 2.85 | 57 | +0.06 (+2.15%) | 2,161,000 |
13 Jul 2022 | USD | 2.67 | 2.845 | 2.65 | 2.79 | 55.8 | +0.04 (+1.45%) | 2,044,300 |
12 Jul 2022 | USD | 2.75 | 2.87 | 2.65 | 2.75 | 55 | +0.01 (+0.36%) | 3,590,200 |
11 Jul 2022 | USD | 2.9 | 2.93 | 2.725 | 2.74 | 54.8 | -0.17 (-5.84%) | 2,561,800 |
8 Jul 2022 | USD | 2.85 | 2.99 | 2.8 | 2.91 | 58.2 | +0.05 (+1.75%) | 2,347,200 |
7 Jul 2022 | USD | 2.79 | 2.907 | 2.77 | 2.86 | 57.2 | +0.1 (+3.62%) | 2,490,500 |
6 Jul 2022 | USD | 2.74 | 2.865 | 2.71 | 2.76 | 55.2 | 0.0 (0.0%) | 3,380,700 |
5 Jul 2022 | USD | 2.555 | 2.77 | 2.45 | 2.76 | 55.2 | +0.16 (+6.15%) | 4,908,000 |
1 Jul 2022 | USD | 2.6 | 2.685 | 2.53 | 2.6 | 52 | 0.0 (0.0%) | 2,586,100 |
30 Jun 2022 | USD | 2.57 | 2.65 | 2.51 | 2.6 | 52 | 0.0 (0.0%) | 3,420,400 |