Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2022 | USD | 3.6 | 3.65 | 3.189 | 3.28 | 3.28 | 0.0 (0.0%) | 660,800 |
1 Aug 2022 | USD | 3.1 | 3.45 | 3.055 | 3.28 | 3.28 | +0.22 (+7.19%) | 577,500 |
29 Jul 2022 | USD | 2.96 | 3.15 | 2.84 | 3.06 | 3.06 | +0.15 (+5.15%) | 364,900 |
28 Jul 2022 | USD | 2.9 | 2.98 | 2.88 | 2.91 | 2.91 | -0.03 (-1.02%) | 43,600 |
27 Jul 2022 | USD | 2.96 | 3.05 | 2.86 | 2.94 | 2.94 | -0.01 (-0.34%) | 135,800 |
26 Jul 2022 | USD | 3 | 3.06 | 2.867 | 2.95 | 2.95 | -0.09 (-2.96%) | 108,600 |
25 Jul 2022 | USD | 2.97 | 3.143 | 2.89 | 3.04 | 3.04 | +0.03 (+1.00%) | 289,200 |
22 Jul 2022 | USD | 2.96 | 3.83 | 2.86 | 3.01 | 3.01 | +0.01 (+0.33%) | 2,793,100 |
21 Jul 2022 | USD | 3.2 | 3.2 | 2.92 | 3 | 3 | -0.2 (-6.25%) | 74,900 |
20 Jul 2022 | USD | 2.97 | 3.34 | 2.97 | 3.2 | 3.2 | +0.19 (+6.31%) | 218,400 |
19 Jul 2022 | USD | 2.84 | 3.11 | 2.84 | 3.01 | 3.01 | +0.2 (+7.12%) | 197,100 |
18 Jul 2022 | USD | 2.84 | 3.1 | 2.73 | 2.81 | 2.81 | +0.07 (+2.55%) | 244,600 |
15 Jul 2022 | USD | 2.89 | 2.89 | 2.687 | 2.74 | 2.74 | -0.17 (-5.84%) | 25,600 |
14 Jul 2022 | USD | 2.84 | 3.05 | 2.721 | 2.91 | 2.91 | -0.05 (-1.69%) | 107,300 |
13 Jul 2022 | USD | 2.69 | 2.99 | 2.57 | 2.96 | 2.96 | +0.23 (+8.42%) | 138,400 |
12 Jul 2022 | USD | 2.82 | 2.82 | 2.65 | 2.73 | 2.73 | -0.05 (-1.80%) | 14,200 |
11 Jul 2022 | USD | 2.81 | 2.81 | 2.55 | 2.78 | 2.78 | +0.01 (+0.36%) | 71,000 |
8 Jul 2022 | USD | 2.7 | 2.8 | 2.67 | 2.77 | 2.77 | +0.08 (+2.97%) | 32,800 |
7 Jul 2022 | USD | 2.521 | 2.7 | 2.49 | 2.69 | 2.69 | +0.14 (+5.49%) | 26,300 |
6 Jul 2022 | USD | 2.49 | 2.6 | 2.46 | 2.55 | 2.55 | +0.02 (+0.79%) | 17,800 |
5 Jul 2022 | USD | 2.5 | 2.61 | 2.32 | 2.53 | 2.53 | -0.01 (-0.39%) | 58,100 |
1 Jul 2022 | USD | 2.56 | 2.67 | 2.52 | 2.54 | 2.54 | -0.01 (-0.39%) | 28,900 |
30 Jun 2022 | USD | 2.75 | 2.75 | 2.51 | 2.55 | 2.55 | -0.1 (-3.77%) | 31,800 |
29 Jun 2022 | USD | 2.59 | 2.8 | 2.56 | 2.65 | 2.65 | +0.06 (+2.32%) | 200,100 |
28 Jun 2022 | USD | 2.74 | 2.79 | 2.58 | 2.59 | 2.59 | -0.17 (-6.16%) | 48,600 |
27 Jun 2022 | USD | 2.62 | 2.8 | 2.62 | 2.76 | 2.76 | +0.12 (+4.55%) | 48,400 |
24 Jun 2022 | USD | 2.61 | 2.74 | 2.52 | 2.64 | 2.64 | +0.02 (+0.76%) | 94,000 |
23 Jun 2022 | USD | 2.71 | 2.71 | 2.453 | 2.62 | 2.62 | -0.02 (-0.76%) | 113,100 |
22 Jun 2022 | USD | 2.88 | 2.986 | 2.6 | 2.64 | 2.64 | -0.27 (-9.28%) | 217,600 |
21 Jun 2022 | USD | 2.98 | 3.05 | 2.87 | 2.91 | 2.91 | +0.01 (+0.34%) | 234,000 |