Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2022 | USD | 1.91 | 2.069 | 1.855 | 2.03 | 2.03 | +0.095 (+4.91%) | 154,400 |
21 Jul 2022 | USD | 2.18 | 2.19 | 1.89 | 1.935 | 1.935 | -0.265 (-12.05%) | 177,900 |
20 Jul 2022 | USD | 2.2 | 2.3 | 2.15 | 2.2 | 2.2 | -0.02 (-0.90%) | 120,900 |
19 Jul 2022 | USD | 2.18 | 2.32 | 2.16 | 2.22 | 2.22 | +0.08 (+3.74%) | 217,700 |
18 Jul 2022 | USD | 2.15 | 2.19 | 2.06 | 2.14 | 2.14 | 0.0 (0.0%) | 114,000 |
15 Jul 2022 | USD | 2.04 | 2.15 | 1.969 | 2.14 | 2.14 | +0.14 (+7.00%) | 83,800 |
14 Jul 2022 | USD | 2.23 | 2.28 | 1.93 | 2 | 2 | -0.24 (-10.71%) | 247,100 |
13 Jul 2022 | USD | 2.22 | 2.28 | 2.21 | 2.24 | 2.24 | +0.02 (+0.90%) | 49,100 |
12 Jul 2022 | USD | 2.21 | 2.25 | 2.175 | 2.22 | 2.22 | +0.02 (+0.91%) | 13,900 |
11 Jul 2022 | USD | 2.21 | 2.25 | 2.18 | 2.2 | 2.2 | -0.02 (-0.90%) | 32,600 |
8 Jul 2022 | USD | 2.18 | 2.25 | 2.18 | 2.22 | 2.22 | +0.04 (+1.83%) | 37,000 |
7 Jul 2022 | USD | 2.15 | 2.235 | 2.13 | 2.18 | 2.18 | +0.03 (+1.40%) | 94,200 |
6 Jul 2022 | USD | 2.06 | 2.2 | 2.06 | 2.15 | 2.15 | +0.06 (+2.87%) | 72,100 |
5 Jul 2022 | USD | 2.1 | 2.13 | 2.01 | 2.09 | 2.09 | +0.02 (+0.97%) | 44,900 |
1 Jul 2022 | USD | 2.1 | 2.105 | 2.02 | 2.07 | 2.07 | -0.01 (-0.48%) | 95,500 |
30 Jun 2022 | USD | 2.07 | 2.155 | 2 | 2.08 | 2.08 | 0.0 (0.0%) | 94,300 |
29 Jun 2022 | USD | 2.17 | 2.19 | 2.03 | 2.08 | 2.08 | -0.12 (-5.45%) | 87,600 |
28 Jun 2022 | USD | 2.23 | 2.25 | 2.07 | 2.2 | 2.2 | +0.01 (+0.46%) | 173,100 |
27 Jun 2022 | USD | 2 | 2.31 | 1.982 | 2.19 | 2.19 | +0.17 (+8.42%) | 230,800 |
24 Jun 2022 | USD | 1.96 | 2.06 | 1.96 | 2.02 | 2.02 | +0.05 (+2.54%) | 762,100 |
23 Jun 2022 | USD | 1.908 | 1.99 | 1.9 | 1.97 | 1.97 | +0.06 (+3.14%) | 91,500 |
22 Jun 2022 | USD | 1.92 | 1.98 | 1.85 | 1.91 | 1.91 | -0.04 (-2.05%) | 65,100 |
21 Jun 2022 | USD | 1.84 | 1.96 | 1.74 | 1.95 | 1.95 | +0.13 (+7.14%) | 91,700 |
17 Jun 2022 | USD | 1.8 | 1.93 | 1.8 | 1.82 | 1.82 | +0.01 (+0.55%) | 75,200 |
16 Jun 2022 | USD | 1.88 | 1.96 | 1.79 | 1.81 | 1.81 | -0.09 (-4.74%) | 207,500 |
15 Jun 2022 | USD | 1.92 | 1.99 | 1.84 | 1.9 | 1.9 | +0.03 (+1.60%) | 77,500 |
14 Jun 2022 | USD | 1.92 | 1.951 | 1.8 | 1.87 | 1.87 | -0.04 (-2.09%) | 198,700 |
13 Jun 2022 | USD | 1.86 | 1.99 | 1.811 | 1.91 | 1.91 | -0.06 (-3.05%) | 86,300 |
10 Jun 2022 | USD | 1.96 | 2.025 | 1.848 | 1.97 | 1.97 | 0.0 (0.0%) | 588,000 |
9 Jun 2022 | USD | 1.97 | 2.06 | 1.92 | 1.97 | 1.97 | -0.04 (-1.99%) | 41,400 |