Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2022 | USD | 1.9 | 1.95 | 1.82 | 1.89 | 1.89 | -0.02 (-1.05%) | 119,800 |
29 Jul 2022 | USD | 1.92 | 1.96 | 1.82 | 1.91 | 1.91 | -0.01 (-0.52%) | 99,300 |
28 Jul 2022 | USD | 1.91 | 1.96 | 1.88 | 1.92 | 1.92 | -0.04 (-2.04%) | 127,600 |
27 Jul 2022 | USD | 1.81 | 2 | 1.81 | 1.96 | 1.96 | +0.06 (+3.16%) | 224,900 |
26 Jul 2022 | USD | 1.89 | 1.95 | 1.79 | 1.9 | 1.9 | +0.02 (+1.06%) | 159,500 |
25 Jul 2022 | USD | 1.86 | 1.95 | 1.75 | 1.88 | 1.88 | -0.03 (-1.57%) | 348,000 |
22 Jul 2022 | USD | 1.86 | 1.96 | 1.83 | 1.91 | 1.91 | -0.05 (-2.55%) | 250,900 |
21 Jul 2022 | USD | 1.87 | 1.99 | 1.808 | 1.96 | 1.96 | +0.03 (+1.55%) | 1,128,800 |
20 Jul 2022 | USD | 1.73 | 1.999 | 1.73 | 1.93 | 1.93 | +0.19 (+10.92%) | 231,100 |
19 Jul 2022 | USD | 1.71 | 1.8 | 1.7 | 1.74 | 1.74 | +0.04 (+2.35%) | 209,500 |
18 Jul 2022 | USD | 1.7 | 1.74 | 1.67 | 1.7 | 1.7 | 0.0 (0.0%) | 198,000 |
15 Jul 2022 | USD | 1.82 | 1.82 | 1.7 | 1.7 | 1.7 | -0.14 (-7.61%) | 331,000 |
14 Jul 2022 | USD | 1.81 | 1.88 | 1.75 | 1.84 | 1.84 | 0.0 (0.0%) | 131,200 |
13 Jul 2022 | USD | 1.76 | 1.84 | 1.76 | 1.84 | 1.84 | +0.03 (+1.66%) | 83,200 |
12 Jul 2022 | USD | 1.83 | 1.88 | 1.75 | 1.81 | 1.81 | -0.04 (-2.16%) | 160,500 |
11 Jul 2022 | USD | 1.93 | 2.06 | 1.82 | 1.85 | 1.85 | -0.22 (-10.63%) | 289,200 |
8 Jul 2022 | USD | 2.02 | 2.096 | 2.01 | 2.07 | 2.07 | +0.03 (+1.47%) | 148,400 |
7 Jul 2022 | USD | 1.96 | 2.05 | 1.942 | 2.04 | 2.04 | +0.05 (+2.51%) | 286,800 |
6 Jul 2022 | USD | 1.96 | 2.03 | 1.89 | 1.99 | 1.99 | +0.02 (+1.02%) | 350,500 |
5 Jul 2022 | USD | 1.79 | 2.01 | 1.77 | 1.97 | 1.97 | +0.11 (+5.91%) | 664,100 |
1 Jul 2022 | USD | 1.85 | 1.95 | 1.731 | 1.86 | 1.86 | +0.06 (+3.33%) | 757,300 |
30 Jun 2022 | USD | 2.1 | 2.12 | 1.77 | 1.8 | 1.8 | -0.12 (-6.25%) | 4,122,800 |
29 Jun 2022 | USD | 2.29 | 2.32 | 1.91 | 1.92 | 1.92 | -0.37 (-16.16%) | 783,800 |
28 Jun 2022 | USD | 2.41 | 2.41 | 2.15 | 2.29 | 2.29 | -0.16 (-6.53%) | 309,800 |
27 Jun 2022 | USD | 2.11 | 2.55 | 2.1 | 2.45 | 2.45 | +0.32 (+15.02%) | 2,406,500 |
24 Jun 2022 | USD | 2.02 | 2.21 | 1.91 | 2.13 | 2.13 | +0.13 (+6.50%) | 1,716,700 |
23 Jun 2022 | USD | 2.04 | 2.06 | 1.87 | 2 | 2 | -0.06 (-2.91%) | 1,781,300 |
22 Jun 2022 | USD | 2.71 | 2.9 | 2.05 | 2.06 | 2.06 | -0.08 (-3.74%) | 12,215,100 |
21 Jun 2022 | USD | 2.45 | 2.49 | 2.11 | 2.14 | 2.14 | -0.24 (-10.08%) | 238,400 |
17 Jun 2022 | USD | 2.48 | 2.5 | 2.25 | 2.38 | 2.38 | -0.05 (-2.06%) | 189,700 |