Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | USD | 2.32 | 2.41 | 2 | 2.15 | 2.15 | -0.35 (-14%) | 82,700 |
3 Aug 2022 | USD | 2.51 | 3.39 | 1.9 | 2.5 | 2.5 | -0.921 (-26.92%) | 1,222,000 |
2 Aug 2022 | USD | 1.78 | 3.54 | 1.75 | 3.421 | 3.421 | +1.621 (+90.06%) | 1,710,300 |
1 Aug 2022 | USD | 1.767 | 1.8 | 1.767 | 1.8 | 1.8 | +0.05 (+2.86%) | 1,800 |
29 Jul 2022 | USD | 1.75 | 1.85 | 1.75 | 1.75 | 1.75 | -0.09 (-4.89%) | 2,700 |
28 Jul 2022 | USD | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 0.0 (0.0%) | 400 |
27 Jul 2022 | USD | 1.71 | 1.84 | 1.69 | 1.84 | 1.84 | +0.04 (+2.22%) | 1,900 |
26 Jul 2022 | USD | 1.73 | 1.8 | 1.67 | 1.8 | 1.8 | -0.01 (-0.55%) | 1,000 |
25 Jul 2022 | USD | 1.93 | 1.93 | 1.702 | 1.81 | 1.81 | -0.04 (-2.16%) | 40,000 |
22 Jul 2022 | USD | 1.75 | 1.899 | 1.74 | 1.85 | 1.85 | +0.04 (+2.21%) | 57,100 |
21 Jul 2022 | USD | 1.8 | 1.86 | 1.775 | 1.81 | 1.81 | -0.06 (-3.21%) | 11,100 |
20 Jul 2022 | USD | 1.882 | 2 | 1.8 | 1.87 | 1.87 | -0.05 (-2.60%) | 7,000 |
19 Jul 2022 | USD | 2 | 2.009 | 1.82 | 1.92 | 1.92 | -0.04 (-2.04%) | 18,800 |
18 Jul 2022 | USD | 2.26 | 2.355 | 1.92 | 1.96 | 1.96 | -0.3 (-13.27%) | 41,800 |
15 Jul 2022 | USD | 2.42 | 2.42 | 2.26 | 2.26 | 2.26 | -0.165 (-6.80%) | 11,100 |
14 Jul 2022 | USD | 2.35 | 2.55 | 2.1 | 2.425 | 2.425 | +0.045 (+1.89%) | 96,000 |
13 Jul 2022 | USD | 2.14 | 2.806 | 2.1 | 2.38 | 2.38 | +0.2 (+9.17%) | 864,600 |
12 Jul 2022 | USD | 2.03 | 2.43 | 2 | 2.18 | 2.18 | +0.06 (+2.83%) | 23,800 |
11 Jul 2022 | USD | 2.047 | 2.5 | 2.01 | 2.12 | 2.12 | -0.074 (-3.37%) | 80,900 |
8 Jul 2022 | USD | 2.022 | 2.21 | 2.022 | 2.194 | 2.194 | +0.124 (+5.99%) | 6,400 |
7 Jul 2022 | USD | 2.14 | 2.17 | 2.07 | 2.07 | 2.07 | -0.06 (-2.82%) | 6,700 |
6 Jul 2022 | USD | 2.03 | 2.15 | 2.03 | 2.13 | 2.13 | -0.03 (-1.39%) | 1,600 |
5 Jul 2022 | USD | 2.12 | 2.16 | 2.12 | 2.16 | 2.16 | -0.08 (-3.57%) | 3,900 |
1 Jul 2022 | USD | 2.29 | 2.31 | 2.075 | 2.24 | 2.24 | -0.048 (-2.10%) | 41,700 |
30 Jun 2022 | USD | 2 | 2.288 | 2 | 2.288 | 2.288 | +0.218 (+10.53%) | 61,300 |
29 Jun 2022 | USD | 2.1 | 2.23 | 1.902 | 2.07 | 2.07 | -0.07 (-3.27%) | 9,700 |
28 Jun 2022 | USD | 2.12 | 2.39 | 2.03 | 2.14 | 2.14 | -0.05 (-2.28%) | 24,000 |
27 Jun 2022 | USD | 1.977 | 2.4 | 1.84 | 2.19 | 2.19 | +0.16 (+7.88%) | 134,400 |
24 Jun 2022 | USD | 1.89 | 2.1 | 1.795 | 2.03 | 2.03 | -0.057 (-2.73%) | 234,000 |
23 Jun 2022 | USD | 1.69 | 3.15 | 1.51 | 2.087 | 2.087 | +0.467 (+28.83%) | 2,797,200 |