Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2022 | USD | 2.55 | 2.7 | 2.33 | 2.64 | 2.64 | +0.18 (+7.32%) | 1,481,400 |
9 Aug 2022 | USD | 2.14 | 2.55 | 2.01 | 2.46 | 2.46 | +0.29 (+13.36%) | 1,671,900 |
8 Aug 2022 | USD | 2.21 | 2.27 | 2.11 | 2.17 | 2.17 | +0.01 (+0.46%) | 670,200 |
5 Aug 2022 | USD | 1.92 | 2.22 | 1.92 | 2.16 | 2.16 | +0.21 (+10.77%) | 792,200 |
4 Aug 2022 | USD | 1.94 | 1.97 | 1.88 | 1.95 | 1.95 | +0.06 (+3.17%) | 486,000 |
3 Aug 2022 | USD | 1.76 | 2 | 1.72 | 1.89 | 1.89 | +0.17 (+9.88%) | 1,091,300 |
2 Aug 2022 | USD | 1.63 | 1.72 | 1.59 | 1.72 | 1.72 | +0.11 (+6.83%) | 442,000 |
1 Aug 2022 | USD | 1.78 | 1.79 | 1.57 | 1.61 | 1.61 | -0.06 (-3.59%) | 890,300 |
29 Jul 2022 | USD | 1.73 | 1.73 | 1.63 | 1.67 | 1.67 | -0.05 (-2.91%) | 133,600 |
28 Jul 2022 | USD | 1.61 | 1.72 | 1.59 | 1.72 | 1.72 | +0.12 (+7.50%) | 332,300 |
27 Jul 2022 | USD | 1.56 | 1.62 | 1.52 | 1.6 | 1.6 | +0.07 (+4.58%) | 112,000 |
26 Jul 2022 | USD | 1.53 | 1.54 | 1.48 | 1.53 | 1.53 | 0.0 (0.0%) | 177,400 |
25 Jul 2022 | USD | 1.57 | 1.58 | 1.51 | 1.53 | 1.53 | -0.04 (-2.55%) | 199,500 |
22 Jul 2022 | USD | 1.7 | 1.7 | 1.56 | 1.57 | 1.57 | -0.13 (-7.65%) | 443,600 |
21 Jul 2022 | USD | 1.8 | 1.81 | 1.7 | 1.7 | 1.7 | -0.11 (-6.08%) | 949,100 |
20 Jul 2022 | USD | 1.93 | 2.02 | 1.8 | 1.81 | 1.81 | -0.14 (-7.18%) | 550,800 |
19 Jul 2022 | USD | 1.93 | 2.01 | 1.93 | 1.95 | 1.95 | +0.04 (+2.09%) | 158,300 |
18 Jul 2022 | USD | 1.97 | 1.99 | 1.9 | 1.91 | 1.91 | -0.05 (-2.55%) | 95,800 |
15 Jul 2022 | USD | 1.95 | 1.99 | 1.85 | 1.96 | 1.96 | +0.02 (+1.03%) | 147,000 |
14 Jul 2022 | USD | 1.97 | 1.97 | 1.93 | 1.94 | 1.94 | -0.06 (-3%) | 58,200 |
13 Jul 2022 | USD | 1.98 | 2.09 | 1.95 | 2 | 2 | 0.0 (0.0%) | 416,500 |
12 Jul 2022 | USD | 1.89 | 2 | 1.81 | 2 | 2 | +0.14 (+7.53%) | 247,200 |
11 Jul 2022 | USD | 1.93 | 1.93 | 1.81 | 1.86 | 1.86 | -0.05 (-2.62%) | 402,700 |
8 Jul 2022 | USD | 1.87 | 1.99 | 1.85 | 1.91 | 1.91 | +0.04 (+2.14%) | 385,200 |
7 Jul 2022 | USD | 1.9 | 1.9 | 1.77 | 1.87 | 1.87 | +0.05 (+2.75%) | 750,200 |
6 Jul 2022 | USD | 1.87 | 1.95 | 1.82 | 1.82 | 1.82 | -0.05 (-2.67%) | 299,700 |
5 Jul 2022 | USD | 1.73 | 1.9 | 1.71 | 1.87 | 1.87 | +0.13 (+7.47%) | 258,700 |
1 Jul 2022 | USD | 1.75 | 1.8 | 1.69 | 1.74 | 1.74 | -0.03 (-1.69%) | 323,700 |
30 Jun 2022 | USD | 1.7 | 1.81 | 1.67 | 1.77 | 1.77 | +0.04 (+2.31%) | 296,000 |
29 Jun 2022 | USD | 1.75 | 1.76 | 1.71 | 1.73 | 1.73 | -0.02 (-1.14%) | 73,800 |