Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | USD | 1.68 | 1.7 | 1.59 | 1.68 | 50.4 | +0.01 (+0.60%) | 1,167,198 |
3 Aug 2022 | USD | 1.51 | 1.7 | 1.51 | 1.67 | 50.1 | +0.15 (+9.87%) | 2,309,219 |
2 Aug 2022 | USD | 1.41 | 1.55 | 1.41 | 1.52 | 45.6 | +0.09 (+6.29%) | 1,272,539 |
1 Aug 2022 | USD | 1.47 | 1.47 | 1.42 | 1.43 | 42.9 | -0.04 (-2.72%) | 1,034,375 |
29 Jul 2022 | USD | 1.5 | 1.53 | 1.445 | 1.47 | 44.1 | -0.05 (-3.29%) | 1,906,241 |
28 Jul 2022 | USD | 1.54 | 1.555 | 1.49 | 1.52 | 45.6 | -0.03 (-1.94%) | 1,014,212 |
27 Jul 2022 | USD | 1.5 | 1.56 | 1.495 | 1.55 | 46.5 | +0.05 (+3.33%) | 1,136,414 |
26 Jul 2022 | USD | 1.56 | 1.5751 | 1.495 | 1.5 | 45 | -0.1 (-6.25%) | 1,520,387 |
25 Jul 2022 | USD | 1.61 | 1.66 | 1.57 | 1.6 | 48 | +0.01 (+0.63%) | 1,313,186 |
22 Jul 2022 | USD | 1.76 | 1.76 | 1.57 | 1.59 | 47.7 | -0.16 (-9.14%) | 1,659,537 |
21 Jul 2022 | USD | 1.67 | 1.765 | 1.65 | 1.75 | 52.5 | +0.07 (+4.17%) | 1,490,599 |
20 Jul 2022 | USD | 1.54 | 1.72 | 1.521 | 1.68 | 50.4 | +0.14 (+9.09%) | 2,790,963 |
19 Jul 2022 | USD | 1.49 | 1.54 | 1.42 | 1.54 | 46.2 | +0.06 (+4.05%) | 2,497,839 |
18 Jul 2022 | USD | 1.45 | 1.55 | 1.43 | 1.48 | 44.4 | +0.06 (+4.23%) | 3,248,017 |
15 Jul 2022 | USD | 1.51 | 1.52 | 1.41 | 1.42 | 42.6 | -0.08 (-5.33%) | 2,402,587 |
14 Jul 2022 | USD | 1.5 | 1.5399 | 1.465 | 1.5 | 45 | -0.03 (-1.96%) | 1,968,750 |
13 Jul 2022 | USD | 1.47 | 1.625 | 1.45 | 1.53 | 45.9 | +0.02 (+1.32%) | 3,205,774 |
12 Jul 2022 | USD | 1.62 | 1.62 | 1.49 | 1.51 | 45.3 | -0.07 (-4.43%) | 2,057,384 |
11 Jul 2022 | USD | 1.74 | 1.74 | 1.56 | 1.58 | 47.4 | -0.16 (-9.20%) | 2,377,755 |
8 Jul 2022 | USD | 1.55 | 1.76 | 1.54 | 1.74 | 52.2 | +0.17 (+10.83%) | 3,220,251 |
7 Jul 2022 | USD | 1.55 | 1.6199 | 1.515 | 1.57 | 47.1 | +0.04 (+2.61%) | 4,586,840 |
6 Jul 2022 | USD | 1.61 | 1.66 | 1.51 | 1.53 | 45.9 | -0.08 (-4.97%) | 3,578,700 |
5 Jul 2022 | USD | 1.56 | 1.63 | 1.51 | 1.61 | 48.3 | +0.08 (+5.23%) | 4,238,267 |
1 Jul 2022 | USD | 1.58 | 1.62 | 1.5 | 1.53 | 45.9 | -0.07 (-4.38%) | 5,510,684 |
30 Jun 2022 | USD | 1.51 | 1.645 | 1.49 | 1.6 | 48 | +0.04 (+2.56%) | 6,037,780 |
29 Jun 2022 | USD | 1.6 | 1.62 | 1.49 | 1.56 | 46.8 | -0.01 (-0.64%) | 6,202,802 |
28 Jun 2022 | USD | 1.78 | 1.85 | 1.53 | 1.57 | 47.1 | -0.2 (-11.30%) | 9,711,063 |
27 Jun 2022 | USD | 1.48 | 1.8 | 1.45 | 1.77 | 53.1 | +0.32 (+22.07%) | 16,406,294 |
24 Jun 2022 | USD | 1.49 | 1.59 | 1.435 | 1.45 | 43.5 | -0.01 (-0.68%) | 15,143,425 |
23 Jun 2022 | USD | 1.49 | 1.54 | 1.38 | 1.46 | 43.8 | -0.03 (-2.01%) | 8,124,704 |