Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2022 | USD | 2.25 | 2.31 | 2.2 | 2.256 | 2.256 | +0.076 (+3.49%) | 341,400 |
5 Aug 2022 | USD | 2 | 2.18 | 2 | 2.18 | 2.18 | +0.282 (+14.86%) | 231,000 |
4 Aug 2022 | USD | 2 | 2 | 1.81 | 1.898 | 1.898 | -0.002 (-0.11%) | 134,700 |
3 Aug 2022 | USD | 1.85 | 1.93 | 1.85 | 1.9 | 1.9 | +0.12 (+6.74%) | 55,000 |
2 Aug 2022 | USD | 1.64 | 1.84 | 1.64 | 1.78 | 1.78 | -0.057 (-3.10%) | 123,100 |
1 Aug 2022 | USD | 1.82 | 1.94 | 1.7 | 1.837 | 1.837 | -0.243 (-11.68%) | 202,800 |
29 Jul 2022 | USD | 1.9 | 2.15 | 1.9 | 2.08 | 2.08 | +0.071 (+3.53%) | 195,700 |
28 Jul 2022 | USD | 1.81 | 2.03 | 1.81 | 2.009 | 2.009 | +0.259 (+14.80%) | 302,000 |
27 Jul 2022 | USD | 1.65 | 1.75 | 1.65 | 1.75 | 1.75 | +0.05 (+2.94%) | 86,400 |
26 Jul 2022 | USD | 1.72 | 1.74 | 1.61 | 1.7 | 1.7 | -0.01 (-0.58%) | 115,300 |
25 Jul 2022 | USD | 1.75 | 1.8 | 1.71 | 1.71 | 1.71 | -0.09 (-5%) | 105,600 |
22 Jul 2022 | USD | 1.89 | 1.89 | 1.78 | 1.8 | 1.8 | +0.02 (+1.12%) | 219,700 |
21 Jul 2022 | USD | 1.61 | 1.82 | 1.61 | 1.78 | 1.78 | +0.21 (+13.38%) | 299,300 |
20 Jul 2022 | USD | 1.52 | 1.6 | 1.52 | 1.57 | 1.57 | +0.04 (+2.61%) | 96,100 |
19 Jul 2022 | USD | 1.51 | 1.6 | 1.49 | 1.53 | 1.53 | +0.03 (+2%) | 103,600 |
18 Jul 2022 | USD | 1.44 | 1.5 | 1.44 | 1.5 | 1.5 | +0.09 (+6.38%) | 125,000 |
15 Jul 2022 | USD | 1.4 | 1.449 | 1.35 | 1.41 | 1.41 | +0.015 (+1.08%) | 49,500 |
14 Jul 2022 | USD | 1.412 | 1.412 | 1.37 | 1.395 | 1.395 | -0.025 (-1.76%) | 92,200 |
13 Jul 2022 | USD | 1.4 | 1.44 | 1.36 | 1.42 | 1.42 | -0.01 (-0.70%) | 98,800 |
12 Jul 2022 | USD | 1.4 | 1.47 | 1.39 | 1.43 | 1.43 | -0.077 (-5.11%) | 208,500 |
11 Jul 2022 | USD | 1.57 | 1.57 | 1.47 | 1.507 | 1.507 | -0.203 (-11.87%) | 156,300 |
8 Jul 2022 | USD | 1.7 | 1.75 | 1.685 | 1.71 | 1.71 | -0.02 (-1.16%) | 81,400 |
7 Jul 2022 | USD | 1.58 | 1.74 | 1.55 | 1.73 | 1.73 | +0.155 (+9.84%) | 306,600 |
6 Jul 2022 | USD | 1.6 | 1.6 | 1.55 | 1.575 | 1.575 | -0.025 (-1.56%) | 87,100 |
5 Jul 2022 | USD | 1.54 | 1.6 | 1.51 | 1.6 | 1.6 | 0.0 (0.0%) | 49,000 |
1 Jul 2022 | USD | 1.57 | 1.6 | 1.47 | 1.6 | 1.6 | -0.01 (-0.62%) | 179,200 |
30 Jun 2022 | USD | 1.55 | 1.65 | 1.5 | 1.61 | 1.61 | -0.02 (-1.23%) | 246,400 |
29 Jun 2022 | USD | 1.55 | 1.66 | 1.55 | 1.63 | 1.63 | -0.02 (-1.21%) | 392,600 |
28 Jun 2022 | USD | 1.7 | 1.76 | 1.63 | 1.65 | 1.65 | -0.09 (-5.17%) | 138,800 |
27 Jun 2022 | USD | 1.78 | 1.78 | 1.681 | 1.74 | 1.74 | -0.01 (-0.57%) | 100,100 |