Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2022 | USD | 1.82 | 1.875 | 1.78 | 1.81 | 1.81 | -0.02 (-1.09%) | 2,222,900 |
1 Aug 2022 | USD | 1.85 | 1.93 | 1.8 | 1.83 | 1.83 | -0.05 (-2.66%) | 2,651,900 |
29 Jul 2022 | USD | 1.9 | 1.95 | 1.85 | 1.88 | 1.88 | -0.03 (-1.57%) | 1,960,600 |
28 Jul 2022 | USD | 1.93 | 2 | 1.86 | 1.91 | 1.91 | -0.05 (-2.55%) | 1,873,900 |
27 Jul 2022 | USD | 1.87 | 1.962 | 1.81 | 1.96 | 1.96 | +0.15 (+8.29%) | 2,887,900 |
26 Jul 2022 | USD | 1.89 | 1.91 | 1.81 | 1.81 | 1.81 | -0.13 (-6.70%) | 2,042,800 |
25 Jul 2022 | USD | 1.94 | 2.02 | 1.85 | 1.94 | 1.94 | -0.04 (-2.02%) | 3,760,100 |
22 Jul 2022 | USD | 2.29 | 2.33 | 1.93 | 1.98 | 1.98 | -0.32 (-13.91%) | 6,576,000 |
21 Jul 2022 | USD | 2.01 | 2.3 | 1.92 | 2.3 | 2.3 | +0.33 (+16.75%) | 8,454,300 |
20 Jul 2022 | USD | 2.06 | 2.22 | 1.94 | 1.97 | 1.97 | -0.1 (-4.83%) | 6,712,300 |
19 Jul 2022 | USD | 2.25 | 2.388 | 2.06 | 2.07 | 2.07 | -0.12 (-5.48%) | 8,235,800 |
18 Jul 2022 | USD | 1.81 | 2.28 | 1.79 | 2.19 | 2.19 | +0.39 (+21.67%) | 16,880,900 |
15 Jul 2022 | USD | 1.85 | 1.87 | 1.73 | 1.8 | 1.8 | -0.03 (-1.64%) | 3,825,200 |
14 Jul 2022 | USD | 1.9 | 2.06 | 1.8 | 1.83 | 1.83 | -0.06 (-3.17%) | 9,807,200 |
13 Jul 2022 | USD | 1.78 | 2.25 | 1.71 | 1.89 | 1.89 | +0.26 (+15.95%) | 57,983,100 |
12 Jul 2022 | USD | 1.67 | 1.69 | 1.6 | 1.63 | 1.63 | -0.07 (-4.12%) | 1,545,000 |
11 Jul 2022 | USD | 1.83 | 1.83 | 1.66 | 1.7 | 1.7 | -0.15 (-8.11%) | 1,895,900 |
8 Jul 2022 | USD | 1.85 | 1.9 | 1.8 | 1.85 | 1.85 | -0.08 (-4.15%) | 2,144,900 |
7 Jul 2022 | USD | 1.63 | 2 | 1.63 | 1.93 | 1.93 | +0.29 (+17.68%) | 6,617,800 |
6 Jul 2022 | USD | 1.76 | 1.81 | 1.64 | 1.64 | 1.64 | -0.15 (-8.38%) | 3,167,800 |
5 Jul 2022 | USD | 1.82 | 1.86 | 1.71 | 1.79 | 1.79 | -0.1 (-5.29%) | 3,645,000 |
1 Jul 2022 | USD | 1.8 | 1.94 | 1.77 | 1.89 | 1.89 | +0.04 (+2.16%) | 3,906,000 |
30 Jun 2022 | USD | 1.8 | 1.97 | 1.74 | 1.85 | 1.85 | -0.11 (-5.61%) | 5,141,500 |
29 Jun 2022 | USD | 1.97 | 2.02 | 1.85 | 1.96 | 1.96 | -0.1 (-4.85%) | 6,817,000 |
28 Jun 2022 | USD | 2.16 | 2.19 | 1.92 | 2.06 | 2.06 | -0.35 (-14.52%) | 19,160,800 |
27 Jun 2022 | USD | 2.74 | 2.94 | 2.34 | 2.41 | 2.41 | +0.09 (+3.88%) | 72,610,200 |
24 Jun 2022 | USD | 1.76 | 2.49 | 1.75 | 2.32 | 2.32 | +0.53 (+29.61%) | 53,193,700 |
23 Jun 2022 | USD | 2.55 | 2.65 | 1.75 | 1.79 | 1.79 | -0.39 (-17.89%) | 58,974,000 |
22 Jun 2022 | USD | 1.69 | 2.44 | 1.65 | 2.18 | 2.18 | +0.57 (+35.40%) | 78,730,900 |
21 Jun 2022 | USD | 1.37 | 1.81 | 1.3 | 1.61 | 1.61 | +0.31 (+23.85%) | 12,547,700 |