Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | USD | 1.98 | 2.17 | 1.98 | 2.15 | 107.5 | +0.17 (+8.59%) | 509,500 |
3 Aug 2022 | USD | 2.01 | 2.025 | 1.91 | 1.98 | 99 | +0.01 (+0.51%) | 338,900 |
2 Aug 2022 | USD | 1.77 | 2.065 | 1.77 | 1.97 | 98.5 | +0.2 (+11.30%) | 827,100 |
1 Aug 2022 | USD | 1.73 | 1.83 | 1.66 | 1.77 | 88.5 | +0.01 (+0.57%) | 413,300 |
29 Jul 2022 | USD | 1.77 | 1.8 | 1.71 | 1.76 | 88 | +0.02 (+1.15%) | 381,700 |
28 Jul 2022 | USD | 1.68 | 1.75 | 1.61 | 1.74 | 87 | +0.09 (+5.45%) | 833,400 |
27 Jul 2022 | USD | 1.75 | 1.76 | 1.61 | 1.65 | 82.5 | -0.04 (-2.37%) | 631,600 |
26 Jul 2022 | USD | 1.8 | 1.84 | 1.69 | 1.69 | 84.5 | -0.14 (-7.65%) | 774,100 |
25 Jul 2022 | USD | 1.86 | 1.9 | 1.81 | 1.83 | 91.5 | -0.05 (-2.66%) | 452,400 |
22 Jul 2022 | USD | 1.97 | 2 | 1.83 | 1.88 | 94 | -0.1 (-5.05%) | 533,900 |
21 Jul 2022 | USD | 2.1 | 2.11 | 1.95 | 1.98 | 99 | -0.12 (-5.71%) | 797,600 |
20 Jul 2022 | USD | 2.11 | 2.24 | 2.085 | 2.1 | 105 | -0.04 (-1.87%) | 1,010,400 |
19 Jul 2022 | USD | 2.01 | 2.16 | 2 | 2.14 | 107 | +0.18 (+9.18%) | 486,100 |
18 Jul 2022 | USD | 1.952 | 2.09 | 1.94 | 1.96 | 98 | +0.04 (+2.08%) | 421,800 |
15 Jul 2022 | USD | 1.95 | 1.96 | 1.8 | 1.92 | 96 | +0.04 (+2.13%) | 604,500 |
14 Jul 2022 | USD | 1.96 | 2 | 1.86 | 1.88 | 94 | -0.14 (-6.93%) | 479,900 |
13 Jul 2022 | USD | 1.9 | 2.03 | 1.855 | 2.02 | 101 | +0.12 (+6.32%) | 444,600 |
12 Jul 2022 | USD | 1.85 | 1.95 | 1.829 | 1.9 | 95 | +0.09 (+4.97%) | 324,900 |
11 Jul 2022 | USD | 2 | 2 | 1.8 | 1.81 | 90.5 | -0.2 (-9.95%) | 758,300 |
8 Jul 2022 | USD | 2.05 | 2.09 | 1.95 | 2.01 | 100.5 | -0.03 (-1.47%) | 566,600 |
7 Jul 2022 | USD | 2 | 2.166 | 2 | 2.04 | 102 | +0.04 (+2%) | 613,500 |
6 Jul 2022 | USD | 2.1 | 2.13 | 1.9 | 2 | 100 | -0.05 (-2.44%) | 634,800 |
5 Jul 2022 | USD | 2.07 | 2.07 | 1.94 | 2.05 | 102.5 | -0.11 (-5.09%) | 642,200 |
1 Jul 2022 | USD | 2.17 | 2.235 | 2.085 | 2.16 | 108 | 0.0 (0.0%) | 501,400 |
30 Jun 2022 | USD | 1.96 | 2.22 | 1.935 | 2.16 | 108 | +0.2 (+10.20%) | 1,154,700 |
29 Jun 2022 | USD | 2.06 | 2.07 | 1.9 | 1.96 | 98 | -0.14 (-6.67%) | 872,000 |
28 Jun 2022 | USD | 2.11 | 2.145 | 2.06 | 2.1 | 105 | +0.06 (+2.94%) | 1,207,000 |
27 Jun 2022 | USD | 2.42 | 2.425 | 2 | 2.04 | 102 | -0.42 (-17.07%) | 1,998,100 |
24 Jun 2022 | USD | 2.74 | 2.8 | 2.4 | 2.46 | 123 | -0.3 (-10.87%) | 6,566,800 |
23 Jun 2022 | USD | 2.75 | 2.895 | 2.68 | 2.76 | 138 | +0.01 (+0.36%) | 816,400 |