Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | USD | 2.46 | 2.587 | 2.44 | 2.55 | 2.55 | +0.12 (+4.94%) | 62,300 |
3 Aug 2022 | USD | 2.46 | 2.55 | 2.415 | 2.43 | 2.43 | 0.0 (0.0%) | 132,900 |
2 Aug 2022 | USD | 2.55 | 2.605 | 2.41 | 2.43 | 2.43 | -0.13 (-5.08%) | 168,200 |
1 Aug 2022 | USD | 2.65 | 2.65 | 2.51 | 2.56 | 2.56 | -0.06 (-2.29%) | 52,600 |
29 Jul 2022 | USD | 2.65 | 2.7 | 2.5 | 2.62 | 2.62 | -0.01 (-0.38%) | 51,100 |
28 Jul 2022 | USD | 2.65 | 2.665 | 2.55 | 2.63 | 2.63 | -0.07 (-2.59%) | 27,600 |
27 Jul 2022 | USD | 2.63 | 2.7 | 2.57 | 2.7 | 2.7 | +0.11 (+4.25%) | 37,400 |
26 Jul 2022 | USD | 2.62 | 2.63 | 2.53 | 2.59 | 2.59 | -0.03 (-1.15%) | 63,900 |
25 Jul 2022 | USD | 2.69 | 2.709 | 2.55 | 2.62 | 2.62 | +0.05 (+1.95%) | 45,200 |
22 Jul 2022 | USD | 2.7 | 2.725 | 2.57 | 2.57 | 2.57 | -0.13 (-4.81%) | 58,700 |
21 Jul 2022 | USD | 2.68 | 2.81 | 2.63 | 2.7 | 2.7 | +0.05 (+1.89%) | 78,000 |
20 Jul 2022 | USD | 2.7 | 2.77 | 2.61 | 2.65 | 2.65 | -0.01 (-0.38%) | 95,200 |
19 Jul 2022 | USD | 2.83 | 2.86 | 2.61 | 2.66 | 2.66 | -0.12 (-4.32%) | 94,100 |
18 Jul 2022 | USD | 2.97 | 3 | 2.75 | 2.78 | 2.78 | -0.04 (-1.42%) | 160,800 |
15 Jul 2022 | USD | 2.9 | 2.906 | 2.79 | 2.82 | 2.82 | -0.03 (-1.05%) | 78,800 |
14 Jul 2022 | USD | 2.84 | 3.09 | 2.77 | 2.85 | 2.85 | +0.04 (+1.42%) | 187,200 |
13 Jul 2022 | USD | 2.99 | 3.01 | 2.805 | 2.81 | 2.81 | -0.19 (-6.33%) | 96,100 |
12 Jul 2022 | USD | 3.05 | 3.08 | 2.93 | 3 | 3 | -0.01 (-0.33%) | 92,300 |
11 Jul 2022 | USD | 3.2 | 3.23 | 3.01 | 3.01 | 3.01 | -0.18 (-5.64%) | 104,900 |
8 Jul 2022 | USD | 3.18 | 3.22 | 3.05 | 3.19 | 3.19 | +0.02 (+0.63%) | 211,600 |
7 Jul 2022 | USD | 2.77 | 3.26 | 2.75 | 3.17 | 3.17 | +0.4 (+14.44%) | 557,700 |
6 Jul 2022 | USD | 2.89 | 3.01 | 2.7 | 2.77 | 2.77 | -0.11 (-3.82%) | 132,400 |
5 Jul 2022 | USD | 2.57 | 2.94 | 2.54 | 2.88 | 2.88 | +0.3 (+11.63%) | 174,800 |
1 Jul 2022 | USD | 2.78 | 2.9 | 2.53 | 2.58 | 2.58 | -0.3 (-10.42%) | 121,200 |
30 Jun 2022 | USD | 3.55 | 3.55 | 2.83 | 2.88 | 2.88 | -0.76 (-20.88%) | 410,200 |
29 Jun 2022 | USD | 3.69 | 3.77 | 3.544 | 3.64 | 3.64 | -0.13 (-3.45%) | 28,900 |
28 Jun 2022 | USD | 4.14 | 4.25 | 3.69 | 3.77 | 3.77 | -0.37 (-8.94%) | 67,800 |
27 Jun 2022 | USD | 4.04 | 4.24 | 3.8 | 4.14 | 4.14 | +0.25 (+6.43%) | 150,200 |
24 Jun 2022 | USD | 3.82 | 4.02 | 3.32 | 3.89 | 3.89 | +0.08 (+2.10%) | 1,955,500 |
23 Jun 2022 | USD | 3.19 | 3.81 | 3.14 | 3.81 | 3.81 | +0.62 (+19.44%) | 219,600 |