Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2022 | USD | 1.85 | 1.95 | 1.85 | 1.94 | 23.28 | +0.1 (+5.43%) | 127,604 |
2 Aug 2022 | USD | 1.9 | 1.95 | 1.84 | 1.84 | 22.08 | -0.06 (-3.16%) | 89,300 |
1 Aug 2022 | USD | 1.89 | 1.98 | 1.8 | 1.9 | 22.8 | +0.02 (+1.06%) | 150,700 |
29 Jul 2022 | USD | 1.9 | 1.96 | 1.86 | 1.88 | 22.56 | -0.04 (-2.08%) | 128,400 |
28 Jul 2022 | USD | 1.89 | 1.95 | 1.85 | 1.92 | 23.04 | +0.05 (+2.67%) | 103,800 |
27 Jul 2022 | USD | 1.98 | 1.98 | 1.8 | 1.87 | 22.44 | -0.05 (-2.60%) | 188,800 |
26 Jul 2022 | USD | 2.01 | 2.04 | 1.82 | 1.92 | 23.04 | -0.09 (-4.48%) | 275,100 |
25 Jul 2022 | USD | 1.93 | 2.038 | 1.82 | 2.01 | 24.12 | +0.11 (+5.79%) | 832,700 |
22 Jul 2022 | USD | 2.82 | 2.84 | 1.88 | 1.9 | 22.8 | -1.05 (-35.59%) | 1,137,992 |
21 Jul 2022 | USD | 3.01 | 3.06 | 2.895 | 2.95 | 35.4 | -0.05 (-1.67%) | 65,400 |
20 Jul 2022 | USD | 3 | 3.23 | 2.861 | 3 | 36 | -0.01 (-0.33%) | 118,700 |
19 Jul 2022 | USD | 2.98 | 3.08 | 2.97 | 3.01 | 36.12 | +0.15 (+5.24%) | 105,500 |
18 Jul 2022 | USD | 2.79 | 3.03 | 2.77 | 2.86 | 34.32 | +0.1 (+3.62%) | 98,700 |
15 Jul 2022 | USD | 2.74 | 3.03 | 2.67 | 2.76 | 33.12 | +0.1 (+3.76%) | 101,600 |
14 Jul 2022 | USD | 2.73 | 2.75 | 2.62 | 2.66 | 31.92 | -0.1 (-3.62%) | 76,200 |
13 Jul 2022 | USD | 2.74 | 2.83 | 2.71 | 2.76 | 33.12 | -0.05 (-1.78%) | 63,000 |
12 Jul 2022 | USD | 2.85 | 2.955 | 2.75 | 2.81 | 33.72 | -0.08 (-2.77%) | 97,600 |
11 Jul 2022 | USD | 3.01 | 3.05 | 2.89 | 2.89 | 34.68 | -0.2 (-6.47%) | 66,400 |
8 Jul 2022 | USD | 3.09 | 3.196 | 3.01 | 3.09 | 37.08 | -0.06 (-1.90%) | 74,400 |
7 Jul 2022 | USD | 2.98 | 3.16 | 2.96 | 3.15 | 37.8 | +0.24 (+8.25%) | 136,200 |
6 Jul 2022 | USD | 2.92 | 2.97 | 2.72 | 2.91 | 34.92 | -0.01 (-0.34%) | 191,600 |
5 Jul 2022 | USD | 2.74 | 2.94 | 2.63 | 2.92 | 35.04 | +0.1 (+3.55%) | 135,600 |
1 Jul 2022 | USD | 2.7 | 2.85 | 2.639 | 2.82 | 33.84 | +0.06 (+2.17%) | 76,300 |
30 Jun 2022 | USD | 2.81 | 2.88 | 2.7 | 2.76 | 33.12 | -0.1 (-3.50%) | 98,300 |
29 Jun 2022 | USD | 3.06 | 3.06 | 2.8 | 2.86 | 34.32 | -0.18 (-5.92%) | 119,200 |
28 Jun 2022 | USD | 2.98 | 3.16 | 2.98 | 3.04 | 36.48 | +0.08 (+2.70%) | 187,300 |
27 Jun 2022 | USD | 2.96 | 3.115 | 2.905 | 2.96 | 35.52 | +0.09 (+3.14%) | 176,200 |
24 Jun 2022 | USD | 2.99 | 3.18 | 2.84 | 2.87 | 34.44 | -0.07 (-2.38%) | 634,200 |
23 Jun 2022 | USD | 2.87 | 3.02 | 2.84 | 2.94 | 35.28 | +0.1 (+3.52%) | 123,900 |
22 Jun 2022 | USD | 2.96 | 3.04 | 2.84 | 2.84 | 34.08 | -0.12 (-4.05%) | 120,700 |