Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | USD | 2.22 | 2.25 | 1.96 | 2.009 | 6.6967 | -0.281 (-12.27%) | 308,300 |
3 Aug 2022 | USD | 2.37 | 2.4 | 1.88 | 2.29 | 7.6333 | -0.4 (-14.87%) | 1,200,900 |
2 Aug 2022 | USD | 1.7 | 2.72 | 1.7 | 2.69 | 8.9667 | +0.99 (+58.24%) | 1,051,800 |
1 Aug 2022 | USD | 1.99 | 1.99 | 1.66 | 1.7 | 5.6667 | -0.14 (-7.61%) | 46,900 |
29 Jul 2022 | USD | 1.9 | 1.96 | 1.837 | 1.84 | 6.1333 | -0.17 (-8.46%) | 13,800 |
28 Jul 2022 | USD | 1.99 | 2.055 | 1.94 | 2.01 | 6.7 | -0.03 (-1.47%) | 8,800 |
27 Jul 2022 | USD | 1.91 | 2.05 | 1.83 | 2.04 | 6.8 | +0.05 (+2.51%) | 18,600 |
26 Jul 2022 | USD | 2.05 | 2.14 | 1.973 | 1.99 | 6.6333 | -0.13 (-6.13%) | 8,500 |
25 Jul 2022 | USD | 2.09 | 2.2 | 2.012 | 2.12 | 7.0667 | +0.11 (+5.47%) | 43,600 |
22 Jul 2022 | USD | 2.07 | 2.07 | 1.87 | 2.01 | 6.7 | +0.09 (+4.69%) | 19,100 |
21 Jul 2022 | USD | 2.12 | 2.12 | 1.91 | 1.92 | 6.4 | -0.12 (-5.88%) | 14,100 |
20 Jul 2022 | USD | 1.93 | 2.07 | 1.904 | 2.04 | 6.8 | +0.07 (+3.55%) | 28,900 |
19 Jul 2022 | USD | 1.88 | 1.97 | 1.86 | 1.97 | 6.5667 | +0.09 (+4.79%) | 11,600 |
18 Jul 2022 | USD | 1.97 | 1.97 | 1.87 | 1.88 | 6.2667 | -0.01 (-0.53%) | 20,600 |
15 Jul 2022 | USD | 1.79 | 1.97 | 1.766 | 1.89 | 6.3 | 0.0 (0.0%) | 21,700 |
14 Jul 2022 | USD | 1.9 | 1.9 | 1.8 | 1.89 | 6.3 | 0.0 (0.0%) | 1,000 |
13 Jul 2022 | USD | 1.78 | 1.9 | 1.716 | 1.89 | 6.3 | +0.02 (+1.07%) | 16,100 |
12 Jul 2022 | USD | 1.838 | 1.91 | 1.824 | 1.87 | 6.2333 | -0.02 (-1.06%) | 7,100 |
11 Jul 2022 | USD | 1.98 | 1.98 | 1.81 | 1.89 | 6.3 | -0.02 (-1.05%) | 9,300 |
8 Jul 2022 | USD | 1.99 | 1.99 | 1.9 | 1.91 | 6.3667 | -0.01 (-0.52%) | 24,100 |
7 Jul 2022 | USD | 1.835 | 2.01 | 1.835 | 1.92 | 6.4 | +0.07 (+3.78%) | 21,000 |
6 Jul 2022 | USD | 1.89 | 1.91 | 1.85 | 1.85 | 6.1667 | -0.02 (-1.07%) | 7,900 |
5 Jul 2022 | USD | 1.99 | 1.99 | 1.82 | 1.87 | 6.2333 | -0.06 (-3.11%) | 16,600 |
1 Jul 2022 | USD | 1.89 | 1.94 | 1.89 | 1.93 | 6.4333 | 0.0 (0.0%) | 5,300 |
30 Jun 2022 | USD | 1.79 | 1.99 | 1.73 | 1.93 | 6.4333 | -0.02 (-1.03%) | 9,600 |
29 Jun 2022 | USD | 1.91 | 1.99 | 1.7 | 1.95 | 6.5 | +0.039 (+2.04%) | 11,400 |
28 Jun 2022 | USD | 2 | 2.005 | 1.911 | 1.911 | 6.37 | -0.079 (-3.97%) | 60,600 |
27 Jun 2022 | USD | 2 | 2.05 | 1.88 | 1.99 | 6.6333 | -0.01 (-0.50%) | 37,700 |
24 Jun 2022 | USD | 2.05 | 2.15 | 1.97 | 2 | 6.6667 | +0.01 (+0.50%) | 91,900 |
23 Jun 2022 | USD | 1.89 | 2.29 | 1.85 | 1.99 | 6.6333 | +0.16 (+8.74%) | 220,200 |