Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2022 | USD | 1.98 | 2.11 | 1.96 | 2.08 | 20.8 | +0.03 (+1.46%) | 30,500 |
10 Aug 2022 | USD | 1.96 | 2.05 | 1.96 | 2.05 | 20.5 | +0.15 (+7.89%) | 12,900 |
9 Aug 2022 | USD | 1.99 | 2.025 | 1.81 | 1.9 | 19 | -0.12 (-5.94%) | 42,900 |
8 Aug 2022 | USD | 2.11 | 2.248 | 1.95 | 2.02 | 20.2 | -0.16 (-7.34%) | 81,600 |
5 Aug 2022 | USD | 2.33 | 2.33 | 2.18 | 2.18 | 21.8 | -0.02 (-0.91%) | 17,100 |
4 Aug 2022 | USD | 2.2 | 2.22 | 2.17 | 2.2 | 22 | +0.04 (+1.85%) | 22,700 |
3 Aug 2022 | USD | 2.14 | 2.21 | 2.04 | 2.16 | 21.6 | +0.03 (+1.41%) | 19,700 |
2 Aug 2022 | USD | 2.08 | 2.146 | 2 | 2.13 | 21.3 | +0.04 (+1.91%) | 26,700 |
1 Aug 2022 | USD | 2.15 | 2.21 | 2.06 | 2.09 | 20.9 | -0.06 (-2.79%) | 12,100 |
29 Jul 2022 | USD | 2.17 | 2.21 | 2.08 | 2.15 | 21.5 | -0.04 (-1.83%) | 28,700 |
28 Jul 2022 | USD | 2.123 | 2.24 | 2.123 | 2.19 | 21.9 | +0.02 (+0.92%) | 25,400 |
27 Jul 2022 | USD | 2.33 | 2.34 | 2.06 | 2.17 | 21.7 | -0.19 (-8.05%) | 42,300 |
26 Jul 2022 | USD | 2.45 | 2.46 | 2.28 | 2.36 | 23.6 | -0.1 (-4.07%) | 42,900 |
25 Jul 2022 | USD | 2.25 | 2.57 | 2.23 | 2.46 | 24.6 | +0.25 (+11.31%) | 77,600 |
22 Jul 2022 | USD | 2.27 | 2.27 | 2.16 | 2.21 | 22.1 | +0.11 (+5.24%) | 69,300 |
21 Jul 2022 | USD | 1.89 | 2.18 | 1.87 | 2.1 | 21 | +0.18 (+9.38%) | 76,300 |
20 Jul 2022 | USD | 1.93 | 1.96 | 1.888 | 1.92 | 19.2 | -0.03 (-1.54%) | 23,700 |
19 Jul 2022 | USD | 1.91 | 2 | 1.868 | 1.95 | 19.5 | +0.08 (+4.28%) | 31,400 |
18 Jul 2022 | USD | 1.793 | 1.97 | 1.793 | 1.87 | 18.7 | +0.08 (+4.47%) | 25,900 |
15 Jul 2022 | USD | 1.84 | 1.9 | 1.75 | 1.79 | 17.9 | -0.05 (-2.72%) | 32,300 |
14 Jul 2022 | USD | 1.861 | 1.861 | 1.72 | 1.84 | 18.4 | -0.03 (-1.60%) | 23,400 |
13 Jul 2022 | USD | 1.87 | 1.89 | 1.81 | 1.87 | 18.7 | 0.0 (0.0%) | 16,400 |
12 Jul 2022 | USD | 1.93 | 1.93 | 1.72 | 1.87 | 18.7 | +0.04 (+2.19%) | 48,000 |
11 Jul 2022 | USD | 1.9 | 1.905 | 1.83 | 1.83 | 18.3 | +0.03 (+1.67%) | 21,000 |
8 Jul 2022 | USD | 1.74 | 1.91 | 1.732 | 1.8 | 18 | +0.09 (+5.26%) | 18,200 |
7 Jul 2022 | USD | 2 | 2 | 1.6 | 1.71 | 17.1 | -0.23 (-11.86%) | 206,400 |
6 Jul 2022 | USD | 1.65 | 2 | 1.65 | 1.94 | 19.4 | +0.31 (+19.02%) | 98,900 |
5 Jul 2022 | USD | 1.404 | 1.67 | 1.4 | 1.63 | 16.3 | +0.25 (+18.12%) | 48,600 |
1 Jul 2022 | USD | 1.445 | 1.45 | 1.325 | 1.38 | 13.8 | -0.07 (-4.83%) | 48,100 |
30 Jun 2022 | USD | 1.41 | 1.5 | 1.349 | 1.45 | 14.5 | +0.01 (+0.69%) | 44,800 |