Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | USD | 1.67 | 1.69 | 1.62 | 1.67 | 1.67 | +0.05 (+3.09%) | 1,670,401 |
3 Aug 2022 | USD | 1.62 | 1.665 | 1.59 | 1.62 | 1.62 | -0.01 (-0.61%) | 1,584,800 |
2 Aug 2022 | USD | 1.55 | 1.66 | 1.54 | 1.63 | 1.63 | +0.01 (+0.62%) | 3,270,400 |
1 Aug 2022 | USD | 1.7 | 1.71 | 1.61 | 1.62 | 1.62 | -0.09 (-5.26%) | 2,186,900 |
29 Jul 2022 | USD | 1.8 | 1.82 | 1.71 | 1.71 | 1.71 | -0.16 (-8.56%) | 2,694,500 |
28 Jul 2022 | USD | 1.79 | 1.87 | 1.705 | 1.87 | 1.87 | +0.06 (+3.31%) | 2,597,300 |
27 Jul 2022 | USD | 1.76 | 1.83 | 1.74 | 1.81 | 1.81 | +0.07 (+4.02%) | 2,174,800 |
26 Jul 2022 | USD | 1.85 | 1.88 | 1.73 | 1.74 | 1.74 | -0.12 (-6.45%) | 2,076,700 |
25 Jul 2022 | USD | 1.83 | 1.89 | 1.8 | 1.86 | 1.86 | +0.03 (+1.64%) | 1,484,100 |
22 Jul 2022 | USD | 1.93 | 1.94 | 1.83 | 1.83 | 1.83 | -0.1 (-5.18%) | 1,182,100 |
21 Jul 2022 | USD | 1.97 | 2.011 | 1.925 | 1.93 | 1.93 | -0.07 (-3.50%) | 1,356,700 |
20 Jul 2022 | USD | 1.92 | 2.01 | 1.91 | 2 | 2 | +0.06 (+3.09%) | 1,679,600 |
19 Jul 2022 | USD | 1.9 | 1.96 | 1.81 | 1.94 | 1.94 | +0.08 (+4.30%) | 2,490,600 |
18 Jul 2022 | USD | 1.94 | 1.98 | 1.84 | 1.86 | 1.86 | -0.03 (-1.59%) | 2,625,500 |
15 Jul 2022 | USD | 1.89 | 1.9 | 1.81 | 1.89 | 1.89 | 0.0 (0.0%) | 3,695,000 |
14 Jul 2022 | USD | 1.75 | 2.01 | 1.75 | 1.89 | 1.89 | +0.11 (+6.18%) | 10,143,800 |
13 Jul 2022 | USD | 1.72 | 1.845 | 1.69 | 1.78 | 1.78 | -0.01 (-0.56%) | 4,799,000 |
12 Jul 2022 | USD | 1.83 | 1.855 | 1.71 | 1.79 | 1.79 | -0.01 (-0.56%) | 3,597,800 |
11 Jul 2022 | USD | 1.84 | 1.88 | 1.79 | 1.8 | 1.8 | -0.11 (-5.76%) | 3,163,000 |
8 Jul 2022 | USD | 1.85 | 1.98 | 1.85 | 1.91 | 1.91 | +0.04 (+2.14%) | 3,167,500 |
7 Jul 2022 | USD | 1.89 | 1.935 | 1.83 | 1.87 | 1.87 | +0.01 (+0.54%) | 4,296,200 |
6 Jul 2022 | USD | 1.93 | 1.94 | 1.81 | 1.86 | 1.86 | -0.12 (-6.06%) | 4,060,000 |
5 Jul 2022 | USD | 1.9 | 1.98 | 1.86 | 1.98 | 1.98 | +0.02 (+1.02%) | 3,823,500 |
1 Jul 2022 | USD | 1.96 | 1.995 | 1.88 | 1.96 | 1.96 | 0.0 (0.0%) | 1,841,500 |
30 Jun 2022 | USD | 1.91 | 2 | 1.835 | 1.96 | 1.96 | +0.01 (+0.51%) | 3,256,300 |
29 Jun 2022 | USD | 1.95 | 1.99 | 1.86 | 1.95 | 1.95 | -0.02 (-1.02%) | 3,487,700 |
28 Jun 2022 | USD | 2.08 | 2.2 | 1.97 | 1.97 | 1.97 | -0.1 (-4.83%) | 5,955,000 |
27 Jun 2022 | USD | 1.98 | 2.09 | 1.89 | 2.07 | 2.07 | +0.09 (+4.55%) | 9,791,200 |
24 Jun 2022 | USD | 2 | 2.07 | 1.88 | 1.98 | 1.98 | +0.02 (+1.02%) | 5,369,200 |
23 Jun 2022 | USD | 2 | 2.09 | 1.92 | 1.96 | 1.96 | -0.02 (-1.01%) | 6,123,800 |