Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2022 | USD | 2 | 2.24 | 2 | 2.1 | 2.1 | +0.1 (+5%) | 6,100 |
10 Aug 2022 | USD | 2.24 | 2.35 | 2 | 2 | 2 | -0.19 (-8.68%) | 17,500 |
9 Aug 2022 | USD | 2.41 | 2.41 | 1.87 | 2.19 | 2.19 | -0.09 (-3.95%) | 7,000 |
8 Aug 2022 | USD | 1.92 | 2.57 | 1.83 | 2.28 | 2.28 | +0.52 (+29.55%) | 46,000 |
5 Aug 2022 | USD | 1.84 | 1.97 | 1.698 | 1.76 | 1.76 | -0.06 (-3.30%) | 5,800 |
4 Aug 2022 | USD | 1.96 | 1.96 | 1.72 | 1.82 | 1.82 | -0.05 (-2.67%) | 7,878 |
3 Aug 2022 | USD | 1.99 | 1.999 | 1.82 | 1.87 | 1.87 | 0.0 (0.0%) | 10,800 |
2 Aug 2022 | USD | 1.88 | 2.13 | 1.76 | 1.87 | 1.87 | -0.12 (-6.03%) | 16,900 |
1 Aug 2022 | USD | 1.6 | 2.25 | 1.6 | 1.99 | 1.99 | +0.38 (+23.60%) | 93,100 |
29 Jul 2022 | USD | 1.7 | 1.82 | 1.53 | 1.61 | 1.61 | -0.15 (-8.52%) | 29,600 |
28 Jul 2022 | USD | 1.95 | 1.95 | 1.71 | 1.76 | 1.76 | +0.02 (+1.15%) | 9,300 |
27 Jul 2022 | USD | 1.72 | 1.79 | 1.66 | 1.74 | 1.74 | +0.02 (+1.16%) | 9,800 |
26 Jul 2022 | USD | 1.83 | 1.845 | 1.65 | 1.72 | 1.72 | -0.117 (-6.37%) | 12,800 |
25 Jul 2022 | USD | 1.95 | 1.98 | 1.65 | 1.837 | 1.837 | -0.153 (-7.69%) | 20,400 |
22 Jul 2022 | USD | 1.96 | 2.05 | 1.92 | 1.99 | 1.99 | -0.06 (-2.93%) | 6,600 |
21 Jul 2022 | USD | 1.93 | 2.08 | 1.91 | 2.05 | 2.05 | +0.06 (+3.02%) | 10,300 |
20 Jul 2022 | USD | 2.02 | 2.189 | 1.92 | 1.99 | 1.99 | -0.09 (-4.33%) | 36,600 |
19 Jul 2022 | USD | 2.35 | 2.35 | 2 | 2.08 | 2.08 | -0.27 (-11.49%) | 43,400 |
18 Jul 2022 | USD | 2.47 | 2.59 | 2.25 | 2.35 | 2.35 | -0.1 (-4.08%) | 57,200 |
15 Jul 2022 | USD | 2.73 | 2.73 | 2.45 | 2.45 | 2.45 | -0.31 (-11.23%) | 5,600 |
14 Jul 2022 | USD | 2.64 | 2.76 | 2.54 | 2.76 | 2.76 | 0.0 (0.0%) | 2,200 |
13 Jul 2022 | USD | 2.77 | 2.79 | 2.67 | 2.76 | 2.76 | -0.02 (-0.72%) | 5,700 |
12 Jul 2022 | USD | 2.68 | 2.79 | 2.66 | 2.78 | 2.78 | -0.01 (-0.36%) | 8,400 |
11 Jul 2022 | USD | 2.75 | 2.8 | 2.72 | 2.79 | 2.79 | -0.11 (-3.79%) | 2,800 |
8 Jul 2022 | USD | 2.99 | 2.99 | 2.734 | 2.9 | 2.9 | -0.09 (-3.01%) | 6,900 |
7 Jul 2022 | USD | 2.78 | 3.04 | 2.78 | 2.99 | 2.99 | +0.27 (+9.93%) | 12,100 |
6 Jul 2022 | USD | 2.89 | 2.89 | 2.63 | 2.72 | 2.72 | -0.149 (-5.19%) | 10,900 |
5 Jul 2022 | USD | 3.02 | 3.02 | 2.75 | 2.869 | 2.869 | -0.131 (-4.37%) | 11,100 |
1 Jul 2022 | USD | 3.27 | 3.34 | 2.71 | 3 | 3 | -0.01 (-0.33%) | 10,100 |
30 Jun 2022 | USD | 2.89 | 3.15 | 2.89 | 3.01 | 3.01 | +0.12 (+4.15%) | 6,400 |