Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | USD | 2.12 | 2.12 | 2.03 | 2.04 | 2.04 | -0.06 (-2.86%) | 10,500 |
3 Aug 2022 | USD | 1.97 | 2.14 | 1.92 | 2.1 | 2.1 | +0.17 (+8.81%) | 99,500 |
2 Aug 2022 | USD | 1.77 | 1.94 | 1.71 | 1.93 | 1.93 | +0.12 (+6.63%) | 17,000 |
1 Aug 2022 | USD | 1.7 | 1.88 | 1.7 | 1.81 | 1.81 | +0.11 (+6.47%) | 54,800 |
29 Jul 2022 | USD | 2.15 | 2.2 | 1.66 | 1.7 | 1.7 | -0.44 (-20.56%) | 175,300 |
28 Jul 2022 | USD | 2.07 | 2.2 | 2.06 | 2.14 | 2.14 | 0.0 (0.0%) | 50,900 |
27 Jul 2022 | USD | 2.13 | 2.19 | 2.02 | 2.14 | 2.14 | -0.04 (-1.83%) | 29,200 |
26 Jul 2022 | USD | 2.2 | 2.22 | 2.03 | 2.18 | 2.18 | -0.03 (-1.36%) | 59,800 |
25 Jul 2022 | USD | 2.18 | 2.3 | 2.01 | 2.21 | 2.21 | +0.02 (+0.91%) | 93,400 |
22 Jul 2022 | USD | 2.19 | 2.23 | 2.04 | 2.19 | 2.19 | +0.02 (+0.92%) | 89,800 |
21 Jul 2022 | USD | 2.03 | 2.29 | 1.88 | 2.17 | 2.17 | +0.16 (+7.96%) | 252,700 |
20 Jul 2022 | USD | 1.89 | 2.02 | 1.89 | 2.01 | 2.01 | -0.02 (-0.99%) | 24,300 |
19 Jul 2022 | USD | 2.07 | 2.17 | 1.98 | 2.03 | 2.03 | -0.02 (-0.98%) | 49,400 |
18 Jul 2022 | USD | 2.052 | 2.21 | 2.05 | 2.05 | 2.05 | 0.0 (0.0%) | 78,100 |
15 Jul 2022 | USD | 1.98 | 2.1 | 1.98 | 2.05 | 2.05 | +0.04 (+1.99%) | 16,600 |
14 Jul 2022 | USD | 2.2 | 2.25 | 1.92 | 2.01 | 2.01 | -0.2 (-9.05%) | 57,500 |
13 Jul 2022 | USD | 2.16 | 2.34 | 2.16 | 2.21 | 2.21 | -0.01 (-0.45%) | 40,800 |
12 Jul 2022 | USD | 2.37 | 2.41 | 2.12 | 2.22 | 2.22 | -0.16 (-6.72%) | 54,300 |
11 Jul 2022 | USD | 2.55 | 2.6 | 2.37 | 2.38 | 2.38 | -0.16 (-6.30%) | 120,200 |
8 Jul 2022 | USD | 2.27 | 2.6 | 2.21 | 2.54 | 2.54 | +0.32 (+14.41%) | 168,600 |
7 Jul 2022 | USD | 1.97 | 2.315 | 1.97 | 2.22 | 2.22 | +0.2 (+9.90%) | 213,200 |
6 Jul 2022 | USD | 1.87 | 2.025 | 1.79 | 2.02 | 2.02 | +0.11 (+5.76%) | 243,200 |
5 Jul 2022 | USD | 1.86 | 1.96 | 1.83 | 1.91 | 1.91 | -0.1 (-4.98%) | 276,500 |
1 Jul 2022 | USD | 2.26 | 2.35 | 2 | 2.01 | 2.01 | -0.4 (-16.60%) | 166,000 |
30 Jun 2022 | USD | 2.76 | 2.76 | 2.31 | 2.41 | 2.41 | -0.35 (-12.68%) | 828,500 |
29 Jun 2022 | USD | 2.57 | 2.77 | 2.3 | 2.76 | 2.76 | +0.19 (+7.39%) | 665,400 |
28 Jun 2022 | USD | 2.43 | 2.78 | 2.2 | 2.57 | 2.57 | +0.11 (+4.47%) | 4,118,700 |
27 Jun 2022 | USD | 2.2 | 2.97 | 1.99 | 2.46 | 2.46 | +0.58 (+30.85%) | 12,959,400 |
24 Jun 2022 | USD | 1.56 | 2.36 | 1.56 | 1.88 | 1.88 | +0.34 (+22.08%) | 1,339,100 |
23 Jun 2022 | USD | 1.5 | 1.54 | 1.5 | 1.54 | 1.54 | +0.06 (+4.05%) | 2,100 |