Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | USD | 2.8 | 2.96 | 2.77 | 2.8 | 84 | -0.04 (-1.41%) | 53,100 |
3 Aug 2022 | USD | 2.81 | 2.99 | 2.8 | 2.84 | 85.2 | +0.03 (+1.07%) | 79,000 |
2 Aug 2022 | USD | 2.79 | 2.9 | 2.75 | 2.81 | 84.3 | +0.02 (+0.72%) | 47,400 |
1 Aug 2022 | USD | 2.85 | 2.98 | 2.77 | 2.79 | 83.7 | -0.14 (-4.78%) | 67,600 |
29 Jul 2022 | USD | 3 | 3 | 2.8 | 2.93 | 87.9 | +0.01 (+0.34%) | 115,800 |
28 Jul 2022 | USD | 2.92 | 2.99 | 2.839 | 2.92 | 87.6 | -0.01 (-0.34%) | 23,800 |
27 Jul 2022 | USD | 2.801 | 2.99 | 2.801 | 2.93 | 87.9 | +0.14 (+5.02%) | 53,800 |
26 Jul 2022 | USD | 2.9 | 2.93 | 2.75 | 2.79 | 83.7 | -0.15 (-5.10%) | 66,100 |
25 Jul 2022 | USD | 3.1 | 3.1 | 2.88 | 2.94 | 88.2 | -0.16 (-5.16%) | 93,300 |
22 Jul 2022 | USD | 3.03 | 3.1 | 2.95 | 3.1 | 93 | +0.05 (+1.64%) | 120,800 |
21 Jul 2022 | USD | 2.96 | 3.08 | 2.91 | 3.05 | 91.5 | +0.09 (+3.04%) | 172,100 |
20 Jul 2022 | USD | 2.66 | 2.96 | 2.66 | 2.96 | 88.8 | +0.33 (+12.55%) | 216,200 |
19 Jul 2022 | USD | 2.54 | 2.68 | 2.54 | 2.63 | 78.9 | +0.14 (+5.62%) | 78,400 |
18 Jul 2022 | USD | 2.48 | 2.735 | 2.423 | 2.49 | 74.7 | +0.01 (+0.40%) | 191,900 |
15 Jul 2022 | USD | 2.5 | 2.64 | 2.46 | 2.48 | 74.4 | -0.1 (-3.88%) | 154,100 |
14 Jul 2022 | USD | 2.82 | 2.82 | 2.5 | 2.58 | 77.4 | -0.26 (-9.15%) | 153,600 |
13 Jul 2022 | USD | 2.87 | 2.9 | 2.8 | 2.84 | 85.2 | -0.06 (-2.07%) | 97,300 |
12 Jul 2022 | USD | 2.8 | 2.92 | 2.8 | 2.9 | 87 | +0.04 (+1.40%) | 231,600 |
11 Jul 2022 | USD | 2.9 | 2.95 | 2.8 | 2.86 | 85.8 | -0.09 (-3.05%) | 92,500 |
8 Jul 2022 | USD | 3.1 | 3.23 | 2.91 | 2.95 | 88.5 | -0.21 (-6.65%) | 93,900 |
7 Jul 2022 | USD | 3 | 3.19 | 2.97 | 3.16 | 94.8 | +0.2 (+6.76%) | 177,200 |
6 Jul 2022 | USD | 3.03 | 3.07 | 2.96 | 2.96 | 88.8 | -0.11 (-3.58%) | 32,100 |
5 Jul 2022 | USD | 2.77 | 3.07 | 2.765 | 3.07 | 92.1 | +0.19 (+6.60%) | 152,900 |
1 Jul 2022 | USD | 2.99 | 3.05 | 2.76 | 2.88 | 86.4 | -0.11 (-3.68%) | 204,300 |
30 Jun 2022 | USD | 2.95 | 3.04 | 2.9 | 2.99 | 89.7 | -0.01 (-0.33%) | 92,000 |
29 Jun 2022 | USD | 2.93 | 3.05 | 2.87 | 3 | 90 | +0.04 (+1.35%) | 113,100 |
28 Jun 2022 | USD | 2.92 | 3.06 | 2.82 | 2.96 | 88.8 | +0.07 (+2.42%) | 189,700 |
27 Jun 2022 | USD | 2.98 | 3.045 | 2.805 | 2.89 | 86.7 | -0.09 (-3.02%) | 161,300 |
24 Jun 2022 | USD | 3.1 | 3.29 | 2.85 | 2.98 | 89.4 | -0.13 (-4.18%) | 2,327,500 |
23 Jun 2022 | USD | 3.13 | 3.13 | 2.89 | 3.11 | 93.3 | +0.04 (+1.30%) | 141,900 |