Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2022 | USD | 2.62 | 2.62 | 2.5 | 2.56 | 2.56 | -0.04 (-1.54%) | 461,400 |
10 Aug 2022 | USD | 2.52 | 2.6 | 2.44 | 2.6 | 2.6 | +0.11 (+4.42%) | 462,500 |
9 Aug 2022 | USD | 2.49 | 2.52 | 2.405 | 2.49 | 2.49 | -0.03 (-1.19%) | 551,900 |
8 Aug 2022 | USD | 2.45 | 2.55 | 2.39 | 2.52 | 2.52 | +0.15 (+6.33%) | 1,205,100 |
5 Aug 2022 | USD | 2.3 | 2.42 | 2.28 | 2.37 | 2.37 | +0.04 (+1.72%) | 587,000 |
4 Aug 2022 | USD | 2.31 | 2.39 | 2.21 | 2.33 | 2.33 | +0.02 (+0.87%) | 602,400 |
3 Aug 2022 | USD | 2.32 | 2.38 | 2.25 | 2.31 | 2.31 | +0.02 (+0.87%) | 522,600 |
2 Aug 2022 | USD | 2.27 | 2.377 | 2.26 | 2.29 | 2.29 | -0.02 (-0.87%) | 383,100 |
1 Aug 2022 | USD | 2.25 | 2.4 | 2.23 | 2.31 | 2.31 | +0.09 (+4.05%) | 963,400 |
29 Jul 2022 | USD | 2.01 | 2.29 | 1.98 | 2.22 | 2.22 | +0.21 (+10.45%) | 1,276,300 |
28 Jul 2022 | USD | 1.94 | 2.03 | 1.875 | 2.01 | 2.01 | +0.07 (+3.61%) | 319,800 |
27 Jul 2022 | USD | 2 | 2.031 | 1.88 | 1.94 | 1.94 | -0.05 (-2.51%) | 322,900 |
26 Jul 2022 | USD | 2.04 | 2.05 | 1.93 | 1.99 | 1.99 | -0.04 (-1.97%) | 372,700 |
25 Jul 2022 | USD | 1.84 | 2.08 | 1.79 | 2.03 | 2.03 | +0.2 (+10.93%) | 567,400 |
22 Jul 2022 | USD | 1.98 | 1.98 | 1.79 | 1.83 | 1.83 | -0.15 (-7.58%) | 557,100 |
21 Jul 2022 | USD | 1.98 | 2 | 1.88 | 1.98 | 1.98 | -0.03 (-1.49%) | 451,800 |
20 Jul 2022 | USD | 1.85 | 2.01 | 1.81 | 2.01 | 2.01 | +0.16 (+8.65%) | 729,400 |
19 Jul 2022 | USD | 1.72 | 1.86 | 1.7 | 1.85 | 1.85 | +0.22 (+13.50%) | 1,778,500 |
18 Jul 2022 | USD | 1.58 | 1.64 | 1.55 | 1.63 | 1.63 | +0.08 (+5.16%) | 359,800 |
15 Jul 2022 | USD | 1.47 | 1.55 | 1.44 | 1.55 | 1.55 | +0.08 (+5.44%) | 223,900 |
14 Jul 2022 | USD | 1.42 | 1.47 | 1.4 | 1.47 | 1.47 | -0.01 (-0.68%) | 194,700 |
13 Jul 2022 | USD | 1.46 | 1.54 | 1.45 | 1.48 | 1.48 | -0.02 (-1.33%) | 223,800 |
12 Jul 2022 | USD | 1.56 | 1.57 | 1.48 | 1.5 | 1.5 | -0.05 (-3.23%) | 229,300 |
11 Jul 2022 | USD | 1.58 | 1.59 | 1.53 | 1.55 | 1.55 | -0.04 (-2.52%) | 110,500 |
8 Jul 2022 | USD | 1.57 | 1.59 | 1.52 | 1.59 | 1.59 | +0.03 (+1.92%) | 185,800 |
7 Jul 2022 | USD | 1.5 | 1.595 | 1.5 | 1.56 | 1.56 | +0.06 (+4%) | 390,200 |
6 Jul 2022 | USD | 1.48 | 1.55 | 1.424 | 1.5 | 1.5 | +0.02 (+1.35%) | 176,800 |
5 Jul 2022 | USD | 1.5 | 1.53 | 1.46 | 1.48 | 1.48 | -0.03 (-1.99%) | 338,000 |
1 Jul 2022 | USD | 1.42 | 1.52 | 1.42 | 1.51 | 1.51 | +0.06 (+4.14%) | 562,000 |
30 Jun 2022 | USD | 1.38 | 1.45 | 1.37 | 1.45 | 1.45 | +0.05 (+3.57%) | 255,000 |