Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2022 | USD | 1.97 | 2.04 | 1.87 | 1.94 | 1.94 | -0.06 (-3%) | 5,744,400 |
19 Jul 2022 | USD | 2.01 | 2.17 | 1.94 | 2 | 2 | +0.1 (+5.26%) | 8,875,600 |
18 Jul 2022 | USD | 2.18 | 2.24 | 1.86 | 1.9 | 1.9 | -0.29 (-13.24%) | 9,398,300 |
15 Jul 2022 | USD | 2.36 | 2.48 | 2.11 | 2.19 | 2.19 | -0.09 (-3.95%) | 7,451,900 |
14 Jul 2022 | USD | 2.43 | 2.43 | 2.18 | 2.28 | 2.28 | -0.18 (-7.32%) | 6,297,500 |
13 Jul 2022 | USD | 2.38 | 2.87 | 2.37 | 2.46 | 2.46 | +0.03 (+1.23%) | 17,171,600 |
12 Jul 2022 | USD | 2.64 | 2.72 | 2.4 | 2.43 | 2.43 | -0.25 (-9.33%) | 8,265,700 |
11 Jul 2022 | USD | 2.76 | 2.8 | 2.55 | 2.68 | 2.68 | -0.09 (-3.25%) | 11,813,300 |
8 Jul 2022 | USD | 2.24 | 3.25 | 2.22 | 2.77 | 2.77 | +0.6 (+27.65%) | 104,697,500 |
7 Jul 2022 | USD | 2.07 | 2.23 | 1.88 | 2.17 | 2.17 | -0.01 (-0.46%) | 12,729,900 |
6 Jul 2022 | USD | 2.34 | 2.6 | 2.13 | 2.18 | 2.18 | -0.23 (-9.54%) | 14,078,000 |
5 Jul 2022 | USD | 2.7 | 2.74 | 2.37 | 2.41 | 2.41 | -0.44 (-15.44%) | 26,848,500 |
1 Jul 2022 | USD | 1.78 | 2.9 | 1.78 | 2.85 | 2.85 | +1.05 (+58.33%) | 75,854,400 |
30 Jun 2022 | USD | 1.68 | 1.95 | 1.63 | 1.8 | 1.8 | +0.09 (+5.26%) | 12,547,200 |
29 Jun 2022 | USD | 1.69 | 1.71 | 1.55 | 1.71 | 1.71 | 0.0 (0.0%) | 4,219,000 |
28 Jun 2022 | USD | 1.7 | 1.85 | 1.62 | 1.71 | 1.71 | 0.0 (0.0%) | 7,424,400 |
27 Jun 2022 | USD | 1.81 | 1.81 | 1.57 | 1.71 | 1.71 | +0.01 (+0.59%) | 8,371,300 |
24 Jun 2022 | USD | 1.66 | 1.91 | 1.66 | 1.7 | 1.7 | -0.04 (-2.30%) | 27,276,300 |
23 Jun 2022 | USD | 1.4 | 1.77 | 1.34 | 1.74 | 1.74 | +0.21 (+13.73%) | 19,407,200 |
22 Jun 2022 | USD | 1.74 | 1.84 | 1.47 | 1.53 | 1.53 | -0.11 (-6.71%) | 30,790,500 |
21 Jun 2022 | USD | 1.3 | 2.4 | 1.28 | 1.64 | 1.64 | +0.46 (+38.98%) | 110,210,100 |
17 Jun 2022 | USD | 0.89 | 1.2 | 0.88 | 1.18 | 1.18 | +0.29 (+32.58%) | 19,364,100 |
16 Jun 2022 | USD | 0.9 | 0.92 | 0.83 | 0.89 | 0.89 | -0.077 (-7.94%) | 6,992,800 |
15 Jun 2022 | USD | 0.8621 | 1.01 | 0.782 | 0.9668 | 0.9668 | +0.157 (+19.36%) | 21,149,051 |
14 Jun 2022 | USD | 0.89 | 1.12 | 0.8011 | 0.81 | 0.81 | +0.11 (+15.70%) | 64,186,238 |
13 Jun 2022 | USD | 0.6573 | 0.73 | 0.581 | 0.7001 | 0.7001 | +0.04 (+6.08%) | 10,876,140 |
10 Jun 2022 | USD | 0.71 | 0.72 | 0.65 | 0.66 | 0.66 | -0.07 (-9.59%) | 3,424,100 |
9 Jun 2022 | USD | 0.78 | 0.8 | 0.73 | 0.73 | 0.73 | -0.05 (-6.41%) | 3,018,100 |
8 Jun 2022 | USD | 0.73 | 0.82 | 0.71 | 0.78 | 0.78 | +0.05 (+6.85%) | 4,636,800 |
7 Jun 2022 | USD | 0.68 | 0.75 | 0.66 | 0.73 | 0.73 | +0.06 (+8.96%) | 3,922,700 |