Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | USD | 2.82 | 3.14 | 2.75 | 3.13 | 25.04 | +0.16 (+5.39%) | 81,400 |
3 Aug 2022 | USD | 3.01 | 3.18 | 2.96 | 2.97 | 23.76 | -0.01 (-0.34%) | 92,700 |
2 Aug 2022 | USD | 3.08 | 3.2 | 2.97 | 2.98 | 23.84 | -0.04 (-1.32%) | 27,000 |
1 Aug 2022 | USD | 3.07 | 3.17 | 2.99 | 3.02 | 24.16 | -0.11 (-3.51%) | 15,100 |
29 Jul 2022 | USD | 3.04 | 3.16 | 2.982 | 3.13 | 25.04 | +0.01 (+0.32%) | 10,900 |
28 Jul 2022 | USD | 2.99 | 3.25 | 2.6 | 3.12 | 24.96 | +0.23 (+7.96%) | 99,400 |
27 Jul 2022 | USD | 3 | 3.15 | 2.89 | 2.89 | 23.12 | -0.09 (-3.02%) | 69,000 |
26 Jul 2022 | USD | 2.99 | 3.06 | 2.86 | 2.98 | 23.84 | +0.01 (+0.34%) | 58,300 |
25 Jul 2022 | USD | 3.27 | 3.27 | 2.852 | 2.97 | 23.76 | -0.28 (-8.62%) | 68,800 |
22 Jul 2022 | USD | 3.14 | 3.27 | 3.03 | 3.25 | 26 | +0.06 (+1.88%) | 22,200 |
21 Jul 2022 | USD | 3.11 | 3.2 | 3.04 | 3.19 | 25.52 | +0.12 (+3.91%) | 10,900 |
20 Jul 2022 | USD | 3.03 | 3.15 | 3 | 3.07 | 24.56 | +0.04 (+1.32%) | 34,200 |
19 Jul 2022 | USD | 2.99 | 3.09 | 2.96 | 3.03 | 24.24 | +0.055 (+1.85%) | 48,600 |
18 Jul 2022 | USD | 3.09 | 3.1 | 2.84 | 2.975 | 23.8 | -0.115 (-3.72%) | 167,700 |
15 Jul 2022 | USD | 3.07 | 3.14 | 3 | 3.09 | 24.72 | 0.0 (0.0%) | 54,700 |
14 Jul 2022 | USD | 2.96 | 3.2 | 2.8 | 3.09 | 24.72 | +0.05 (+1.64%) | 52,200 |
13 Jul 2022 | USD | 2.89 | 3.05 | 2.69 | 3.04 | 24.32 | +0.08 (+2.70%) | 47,700 |
12 Jul 2022 | USD | 2.94 | 3.08 | 2.88 | 2.96 | 23.68 | +0.04 (+1.37%) | 83,300 |
11 Jul 2022 | USD | 2.86 | 3.12 | 2.68 | 2.92 | 23.36 | +0.28 (+10.61%) | 84,900 |
8 Jul 2022 | USD | 2.32 | 2.66 | 2.2 | 2.64 | 21.12 | +0.25 (+10.46%) | 51,000 |
7 Jul 2022 | USD | 2.14 | 2.39 | 2.14 | 2.39 | 19.12 | +0.33 (+16.02%) | 30,600 |
6 Jul 2022 | USD | 1.86 | 2.12 | 1.72 | 2.06 | 16.48 | +0.08 (+4.04%) | 43,800 |
5 Jul 2022 | USD | 1.83 | 2.01 | 1.63 | 1.98 | 15.84 | +0.09 (+4.76%) | 16,500 |
1 Jul 2022 | USD | 1.94 | 1.94 | 1.76 | 1.89 | 15.12 | -0.05 (-2.58%) | 48,000 |
30 Jun 2022 | USD | 1.49 | 1.96 | 1.49 | 1.94 | 15.52 | +0.44 (+29.33%) | 137,900 |
29 Jun 2022 | USD | 1.76 | 1.76 | 1.45 | 1.5 | 12 | -0.26 (-14.77%) | 159,100 |
28 Jun 2022 | USD | 1.95 | 1.95 | 1.715 | 1.76 | 14.08 | -0.19 (-9.74%) | 58,100 |
27 Jun 2022 | USD | 2.02 | 2.028 | 1.91 | 1.95 | 15.6 | -0.05 (-2.50%) | 24,500 |
24 Jun 2022 | USD | 1.89 | 2.03 | 1.78 | 2 | 16 | +0.1 (+5.26%) | 199,426 |
23 Jun 2022 | USD | 2.29 | 2.468 | 1.84 | 1.9 | 15.2 | -0.29 (-13.24%) | 95,800 |