Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2022 | USD | 1.6 | 1.61 | 1.43 | 1.5 | 1.5 | -0.12 (-7.41%) | 16,511,800 |
29 Jul 2022 | USD | 1.68 | 1.69 | 1.6 | 1.62 | 1.62 | -0.1 (-5.81%) | 8,498,400 |
28 Jul 2022 | USD | 1.73 | 1.76 | 1.62 | 1.72 | 1.72 | -0.05 (-2.82%) | 4,757,800 |
27 Jul 2022 | USD | 1.8 | 1.8 | 1.71 | 1.77 | 1.77 | +0.03 (+1.72%) | 5,271,200 |
26 Jul 2022 | USD | 1.82 | 1.82 | 1.69 | 1.74 | 1.74 | -0.08 (-4.40%) | 11,412,600 |
25 Jul 2022 | USD | 1.89 | 1.89 | 1.77 | 1.82 | 1.82 | -0.07 (-3.70%) | 6,356,200 |
22 Jul 2022 | USD | 2.18 | 2.245 | 1.84 | 1.89 | 1.89 | -0.16 (-7.80%) | 20,642,700 |
21 Jul 2022 | USD | 1.91 | 2.05 | 1.85 | 2.05 | 2.05 | +0.15 (+7.89%) | 6,795,000 |
20 Jul 2022 | USD | 1.87 | 1.95 | 1.85 | 1.9 | 1.9 | +0.04 (+2.15%) | 2,742,200 |
19 Jul 2022 | USD | 1.89 | 1.91 | 1.83 | 1.86 | 1.86 | -0.02 (-1.06%) | 3,109,800 |
18 Jul 2022 | USD | 1.87 | 1.95 | 1.87 | 1.88 | 1.88 | +0.05 (+2.73%) | 5,076,800 |
15 Jul 2022 | USD | 1.84 | 1.86 | 1.73 | 1.83 | 1.83 | -0.02 (-1.08%) | 4,818,300 |
14 Jul 2022 | USD | 1.9 | 1.95 | 1.84 | 1.85 | 1.85 | -0.1 (-5.13%) | 3,652,500 |
13 Jul 2022 | USD | 1.85 | 1.95 | 1.83 | 1.95 | 1.95 | +0.04 (+2.09%) | 4,084,000 |
12 Jul 2022 | USD | 1.85 | 1.92 | 1.83 | 1.91 | 1.91 | +0.05 (+2.69%) | 2,428,600 |
11 Jul 2022 | USD | 1.89 | 1.9 | 1.81 | 1.86 | 1.86 | -0.08 (-4.12%) | 5,608,200 |
8 Jul 2022 | USD | 2.025 | 2.05 | 1.94 | 1.94 | 1.94 | -0.16 (-7.62%) | 4,777,500 |
7 Jul 2022 | USD | 1.9 | 2.1 | 1.83 | 2.1 | 2.1 | +0.24 (+12.90%) | 8,046,600 |
6 Jul 2022 | USD | 2.03 | 2.05 | 1.86 | 1.86 | 1.86 | -0.2 (-9.71%) | 11,001,100 |
5 Jul 2022 | USD | 2.14 | 2.155 | 2.01 | 2.06 | 2.06 | -0.12 (-5.50%) | 9,236,200 |
1 Jul 2022 | USD | 2.14 | 2.18 | 2.07 | 2.18 | 2.18 | +0.05 (+2.35%) | 4,967,200 |
30 Jun 2022 | USD | 2.2 | 2.21 | 2.06 | 2.13 | 2.13 | -0.14 (-6.17%) | 6,291,600 |
29 Jun 2022 | USD | 2.23 | 2.27 | 2.18 | 2.27 | 2.27 | -0.06 (-2.58%) | 6,127,400 |
28 Jun 2022 | USD | 2.4 | 2.479 | 2.33 | 2.33 | 2.33 | -0.03 (-1.27%) | 5,619,500 |
27 Jun 2022 | USD | 2.35 | 2.45 | 2.32 | 2.36 | 2.36 | +0.04 (+1.72%) | 8,267,300 |
24 Jun 2022 | USD | 2.3 | 2.32 | 2.16 | 2.32 | 2.32 | +0.04 (+1.75%) | 6,861,600 |
23 Jun 2022 | USD | 2.22 | 2.35 | 2.17 | 2.28 | 2.28 | +0.12 (+5.56%) | 7,928,300 |
22 Jun 2022 | USD | 2.25 | 2.26 | 2.16 | 2.16 | 2.16 | -0.13 (-5.68%) | 4,906,800 |
21 Jun 2022 | USD | 2.35 | 2.37 | 2.29 | 2.29 | 2.29 | -0.03 (-1.29%) | 6,344,200 |
17 Jun 2022 | USD | 2.46 | 2.47 | 2.27 | 2.32 | 2.32 | -0.08 (-3.33%) | 9,589,400 |