Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2022 | USD | 3.1 | 3.16 | 2.92 | 2.94 | 2.94 | -0.17 (-5.47%) | 50,700 |
2 Aug 2022 | USD | 3.12 | 3.32 | 3.11 | 3.11 | 3.11 | -0.04 (-1.27%) | 69,300 |
1 Aug 2022 | USD | 3.15 | 3.2 | 3.07 | 3.15 | 3.15 | +0.04 (+1.29%) | 60,400 |
29 Jul 2022 | USD | 2.96 | 3.16 | 2.88 | 3.11 | 3.11 | +0.14 (+4.71%) | 81,500 |
28 Jul 2022 | USD | 2.94 | 3.05 | 2.9 | 2.97 | 2.97 | +0.09 (+3.12%) | 150,900 |
27 Jul 2022 | USD | 2.76 | 2.93 | 2.68 | 2.88 | 2.88 | +0.16 (+5.88%) | 213,600 |
26 Jul 2022 | USD | 2.6 | 2.77 | 2.6 | 2.72 | 2.72 | +0.14 (+5.43%) | 111,400 |
25 Jul 2022 | USD | 2.65 | 2.71 | 2.53 | 2.58 | 2.58 | -0.08 (-3.01%) | 91,000 |
22 Jul 2022 | USD | 2.65 | 2.83 | 2.61 | 2.66 | 2.66 | +0.01 (+0.38%) | 100,500 |
21 Jul 2022 | USD | 2.5 | 2.66 | 2.46 | 2.65 | 2.65 | +0.18 (+7.29%) | 150,400 |
20 Jul 2022 | USD | 2.58 | 2.66 | 2.44 | 2.47 | 2.47 | -0.12 (-4.63%) | 151,700 |
19 Jul 2022 | USD | 2.61 | 2.7 | 2.55 | 2.59 | 2.59 | -0.02 (-0.77%) | 100,500 |
18 Jul 2022 | USD | 2.57 | 2.68 | 2.56 | 2.61 | 2.61 | +0.06 (+2.35%) | 55,700 |
15 Jul 2022 | USD | 2.55 | 2.59 | 2.44 | 2.55 | 2.55 | -0.02 (-0.78%) | 92,600 |
14 Jul 2022 | USD | 2.6 | 2.6 | 2.41 | 2.57 | 2.57 | -0.13 (-4.81%) | 137,300 |
13 Jul 2022 | USD | 2.47 | 2.74 | 2.43 | 2.7 | 2.7 | +0.26 (+10.66%) | 168,700 |
12 Jul 2022 | USD | 2.46 | 2.54 | 2.36 | 2.44 | 2.44 | -0.03 (-1.21%) | 219,700 |
11 Jul 2022 | USD | 2.49 | 2.65 | 2.44 | 2.47 | 2.47 | -0.06 (-2.37%) | 143,100 |
8 Jul 2022 | USD | 2.63 | 2.73 | 2.53 | 2.53 | 2.53 | -0.11 (-4.17%) | 288,700 |
7 Jul 2022 | USD | 2.9 | 2.96 | 2.63 | 2.64 | 2.64 | -0.27 (-9.28%) | 301,100 |
6 Jul 2022 | USD | 2.78 | 2.92 | 2.73 | 2.91 | 2.91 | +0.1 (+3.56%) | 184,200 |
5 Jul 2022 | USD | 2.87 | 2.89 | 2.69 | 2.81 | 2.81 | -0.06 (-2.09%) | 282,700 |
1 Jul 2022 | USD | 2.79 | 2.92 | 2.78 | 2.87 | 2.87 | 0.0 (0.0%) | 143,700 |
30 Jun 2022 | USD | 3.01 | 3.05 | 2.84 | 2.87 | 2.87 | -0.2 (-6.51%) | 164,600 |
29 Jun 2022 | USD | 3.17 | 3.17 | 2.99 | 3.07 | 3.07 | -0.05 (-1.60%) | 170,400 |
28 Jun 2022 | USD | 3.18 | 3.24 | 3.1 | 3.12 | 3.12 | -0.09 (-2.80%) | 87,400 |
27 Jun 2022 | USD | 3.34 | 3.39 | 3.16 | 3.21 | 3.21 | -0.17 (-5.03%) | 70,300 |
24 Jun 2022 | USD | 3.23 | 3.42 | 3.19 | 3.38 | 3.38 | +0.16 (+4.97%) | 104,100 |
23 Jun 2022 | USD | 3.39 | 3.5 | 3.12 | 3.22 | 3.22 | -0.17 (-5.01%) | 234,300 |
22 Jun 2022 | USD | 3.5 | 3.64 | 3.39 | 3.39 | 3.39 | -0.12 (-3.42%) | 131,500 |