Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2022 | USD | 2.65 | 2.66 | 2.62 | 2.63 | 2.63 | -0.01 (-0.38%) | 37,000 |
27 Jul 2022 | USD | 2.6 | 2.67 | 2.57 | 2.64 | 2.64 | +0.04 (+1.54%) | 67,400 |
26 Jul 2022 | USD | 2.72 | 2.74 | 2.58 | 2.6 | 2.6 | -0.03 (-1.14%) | 77,900 |
25 Jul 2022 | USD | 2.73 | 2.76 | 2.6 | 2.63 | 2.63 | -0.06 (-2.23%) | 215,400 |
22 Jul 2022 | USD | 2.77 | 2.84 | 2.69 | 2.69 | 2.69 | -0.1 (-3.58%) | 120,800 |
21 Jul 2022 | USD | 2.85 | 2.88 | 2.79 | 2.79 | 2.79 | -0.05 (-1.76%) | 193,600 |
20 Jul 2022 | USD | 2.85 | 2.88 | 2.8 | 2.84 | 2.84 | +0.02 (+0.71%) | 78,000 |
19 Jul 2022 | USD | 2.77 | 2.9 | 2.77 | 2.82 | 2.82 | +0.11 (+4.06%) | 94,100 |
18 Jul 2022 | USD | 2.76 | 2.82 | 2.71 | 2.71 | 2.71 | 0.0 (0.0%) | 115,200 |
15 Jul 2022 | USD | 2.7 | 2.77 | 2.7 | 2.71 | 2.71 | 0.0 (0.0%) | 67,300 |
14 Jul 2022 | USD | 2.76 | 2.76 | 2.69 | 2.71 | 2.71 | -0.09 (-3.21%) | 104,400 |
13 Jul 2022 | USD | 2.74 | 2.84 | 2.73 | 2.8 | 2.8 | +0.01 (+0.36%) | 101,300 |
12 Jul 2022 | USD | 2.76 | 2.84 | 2.76 | 2.79 | 2.79 | -0.01 (-0.36%) | 68,800 |
11 Jul 2022 | USD | 2.84 | 2.86 | 2.78 | 2.8 | 2.8 | -0.09 (-3.11%) | 80,400 |
8 Jul 2022 | USD | 2.75 | 2.9 | 2.74 | 2.89 | 2.89 | +0.1 (+3.58%) | 65,000 |
7 Jul 2022 | USD | 2.75 | 2.81 | 2.72 | 2.79 | 2.79 | +0.06 (+2.20%) | 102,800 |
6 Jul 2022 | USD | 2.77 | 2.8 | 2.72 | 2.73 | 2.73 | -0.07 (-2.50%) | 162,100 |
5 Jul 2022 | USD | 2.77 | 2.83 | 2.72 | 2.8 | 2.8 | -0.03 (-1.06%) | 138,500 |
1 Jul 2022 | USD | 2.89 | 2.99 | 2.78 | 2.83 | 2.83 | -0.06 (-2.08%) | 173,700 |
30 Jun 2022 | USD | 2.76 | 2.9 | 2.75 | 2.89 | 2.89 | +0.08 (+2.85%) | 145,200 |
29 Jun 2022 | USD | 2.85 | 2.95 | 2.76 | 2.81 | 2.81 | -0.03 (-1.06%) | 196,200 |
28 Jun 2022 | USD | 2.85 | 2.96 | 2.83 | 2.84 | 2.84 | -0.01 (-0.35%) | 193,900 |
27 Jun 2022 | USD | 2.97 | 2.97 | 2.78 | 2.85 | 2.85 | -0.15 (-5%) | 310,700 |
24 Jun 2022 | USD | 3.09 | 3.2 | 2.95 | 3 | 3 | -0.05 (-1.64%) | 5,828,600 |
23 Jun 2022 | USD | 2.93 | 3.07 | 2.91 | 3.05 | 3.05 | +0.14 (+4.81%) | 271,500 |
22 Jun 2022 | USD | 2.83 | 2.93 | 2.75 | 2.91 | 2.91 | +0.07 (+2.46%) | 280,000 |
21 Jun 2022 | USD | 2.86 | 2.91 | 2.78 | 2.84 | 2.84 | -0.05 (-1.73%) | 588,100 |
17 Jun 2022 | USD | 2.85 | 2.99 | 2.75 | 2.89 | 2.89 | +0.09 (+3.21%) | 295,200 |
16 Jun 2022 | USD | 2.81 | 2.86 | 2.71 | 2.8 | 2.8 | -0.08 (-2.78%) | 335,500 |
15 Jun 2022 | USD | 2.94 | 2.98 | 2.83 | 2.88 | 2.88 | -0.04 (-1.37%) | 259,200 |