Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | USD | 2.21 | 2.249 | 2.12 | 2.15 | 2.15 | -0.04 (-1.83%) | 100,900 |
3 Aug 2022 | USD | 2.21 | 2.305 | 2.18 | 2.19 | 2.19 | +0.02 (+0.92%) | 236,200 |
2 Aug 2022 | USD | 2.06 | 2.22 | 2.06 | 2.17 | 2.17 | +0.09 (+4.33%) | 219,500 |
1 Aug 2022 | USD | 2.11 | 2.155 | 2.03 | 2.08 | 2.08 | -0.04 (-1.89%) | 261,000 |
29 Jul 2022 | USD | 2.13 | 2.14 | 2.07 | 2.12 | 2.12 | -0.01 (-0.47%) | 171,600 |
28 Jul 2022 | USD | 2.08 | 2.14 | 1.94 | 2.13 | 2.13 | +0.03 (+1.43%) | 476,400 |
27 Jul 2022 | USD | 2.14 | 2.2 | 2.05 | 2.1 | 2.1 | -0.07 (-3.23%) | 181,900 |
26 Jul 2022 | USD | 1.95 | 2.23 | 1.89 | 2.17 | 2.17 | +0.2 (+10.15%) | 653,400 |
25 Jul 2022 | USD | 2.01 | 2.02 | 1.97 | 1.97 | 1.97 | -0.05 (-2.48%) | 197,000 |
22 Jul 2022 | USD | 2.13 | 2.16 | 2 | 2.02 | 2.02 | -0.21 (-9.42%) | 499,600 |
21 Jul 2022 | USD | 2.12 | 2.239 | 2.07 | 2.23 | 2.23 | +0.08 (+3.72%) | 406,700 |
20 Jul 2022 | USD | 2.3 | 2.3 | 2.11 | 2.15 | 2.15 | -0.16 (-6.93%) | 799,000 |
19 Jul 2022 | USD | 2.42 | 2.675 | 2.3 | 2.31 | 2.31 | -0.25 (-9.77%) | 443,700 |
18 Jul 2022 | USD | 2.53 | 2.625 | 2.5 | 2.56 | 2.56 | +0.06 (+2.40%) | 162,400 |
15 Jul 2022 | USD | 2.42 | 2.55 | 2.35 | 2.5 | 2.5 | +0.14 (+5.93%) | 119,300 |
14 Jul 2022 | USD | 2.4 | 2.42 | 2.325 | 2.36 | 2.36 | -0.07 (-2.88%) | 122,300 |
13 Jul 2022 | USD | 2.45 | 2.53 | 2.395 | 2.43 | 2.43 | -0.06 (-2.41%) | 147,400 |
12 Jul 2022 | USD | 2.42 | 2.54 | 2.392 | 2.49 | 2.49 | +0.06 (+2.47%) | 116,700 |
11 Jul 2022 | USD | 2.5 | 2.515 | 2.42 | 2.43 | 2.43 | -0.08 (-3.19%) | 172,200 |
8 Jul 2022 | USD | 2.48 | 2.6 | 2.443 | 2.51 | 2.51 | +0.02 (+0.80%) | 120,000 |
7 Jul 2022 | USD | 2.37 | 2.5 | 2.37 | 2.49 | 2.49 | +0.09 (+3.75%) | 343,400 |
6 Jul 2022 | USD | 2.36 | 2.44 | 2.3 | 2.4 | 2.4 | +0.02 (+0.84%) | 232,600 |
5 Jul 2022 | USD | 2.22 | 2.38 | 2.09 | 2.38 | 2.38 | +0.01 (+0.42%) | 407,200 |
1 Jul 2022 | USD | 2.25 | 2.38 | 2.21 | 2.37 | 2.37 | +0.11 (+4.87%) | 164,300 |
30 Jun 2022 | USD | 2.34 | 2.36 | 2.2 | 2.26 | 2.26 | -0.12 (-5.04%) | 294,800 |
29 Jun 2022 | USD | 2.43 | 2.43 | 2.295 | 2.38 | 2.38 | -0.08 (-3.25%) | 325,900 |
28 Jun 2022 | USD | 2.55 | 2.6 | 2.44 | 2.46 | 2.46 | -0.09 (-3.53%) | 303,800 |
27 Jun 2022 | USD | 2.66 | 2.715 | 2.52 | 2.55 | 2.55 | -0.08 (-3.04%) | 224,000 |
24 Jun 2022 | USD | 2.75 | 2.81 | 2.63 | 2.63 | 2.63 | -0.08 (-2.95%) | 1,822,100 |
23 Jun 2022 | USD | 2.38 | 2.72 | 2.371 | 2.71 | 2.71 | +0.34 (+14.35%) | 488,600 |