Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2022 | USD | 2.7 | 2.73 | 2.63 | 2.68 | 2.68 | +0.02 (+0.75%) | 651,700 |
26 Jul 2022 | USD | 2.79 | 2.79 | 2.62 | 2.66 | 2.66 | -0.14 (-5%) | 785,900 |
25 Jul 2022 | USD | 2.88 | 3.05 | 2.72 | 2.8 | 2.8 | 0.0 (0.0%) | 1,163,300 |
22 Jul 2022 | USD | 3.06 | 3.06 | 2.74 | 2.8 | 2.8 | -0.22 (-7.28%) | 685,900 |
21 Jul 2022 | USD | 2.9 | 3.093 | 2.81 | 3.02 | 3.02 | +0.14 (+4.86%) | 751,500 |
20 Jul 2022 | USD | 2.91 | 2.98 | 2.86 | 2.88 | 2.88 | +0.02 (+0.70%) | 602,600 |
19 Jul 2022 | USD | 2.79 | 2.96 | 2.79 | 2.86 | 2.86 | +0.11 (+4%) | 486,100 |
18 Jul 2022 | USD | 2.72 | 2.93 | 2.7 | 2.75 | 2.75 | +0.08 (+3.00%) | 623,400 |
15 Jul 2022 | USD | 2.69 | 2.74 | 2.6 | 2.67 | 2.67 | -0.02 (-0.74%) | 381,800 |
14 Jul 2022 | USD | 2.68 | 2.71 | 2.59 | 2.69 | 2.69 | -0.05 (-1.82%) | 383,200 |
13 Jul 2022 | USD | 2.75 | 2.85 | 2.675 | 2.74 | 2.74 | -0.05 (-1.79%) | 587,000 |
12 Jul 2022 | USD | 2.88 | 2.88 | 2.77 | 2.79 | 2.79 | -0.06 (-2.11%) | 542,100 |
11 Jul 2022 | USD | 2.97 | 2.99 | 2.83 | 2.85 | 2.85 | -0.13 (-4.36%) | 523,900 |
8 Jul 2022 | USD | 3.07 | 3.13 | 2.92 | 2.98 | 2.98 | -0.1 (-3.25%) | 606,900 |
7 Jul 2022 | USD | 3 | 3.09 | 2.95 | 3.08 | 3.08 | +0.15 (+5.12%) | 500,300 |
6 Jul 2022 | USD | 3.03 | 3.07 | 2.92 | 2.93 | 2.93 | -0.11 (-3.62%) | 336,300 |
5 Jul 2022 | USD | 2.97 | 3.065 | 2.795 | 3.04 | 3.04 | +0.1 (+3.40%) | 438,100 |
1 Jul 2022 | USD | 2.94 | 2.97 | 2.79 | 2.94 | 2.94 | 0.0 (0.0%) | 429,100 |
30 Jun 2022 | USD | 2.9 | 3.02 | 2.81 | 2.94 | 2.94 | +0.005 (+0.17%) | 227,900 |
29 Jun 2022 | USD | 3.02 | 3.02 | 2.816 | 2.935 | 2.935 | -0.015 (-0.51%) | 443,000 |
28 Jun 2022 | USD | 3.09 | 3.21 | 2.93 | 2.95 | 2.95 | -0.14 (-4.53%) | 396,900 |
27 Jun 2022 | USD | 3.17 | 3.25 | 3 | 3.09 | 3.09 | -0.07 (-2.22%) | 539,600 |
24 Jun 2022 | USD | 3.26 | 3.3 | 3.12 | 3.16 | 3.16 | -0.1 (-3.07%) | 355,300 |
23 Jun 2022 | USD | 3.17 | 3.275 | 3.01 | 3.26 | 3.26 | +0.09 (+2.84%) | 512,900 |
22 Jun 2022 | USD | 3.2 | 3.36 | 3.14 | 3.17 | 3.17 | -0.08 (-2.46%) | 505,200 |
21 Jun 2022 | USD | 3.2 | 3.33 | 3.17 | 3.25 | 3.25 | +0.17 (+5.52%) | 556,200 |
17 Jun 2022 | USD | 3.06 | 3.18 | 3.03 | 3.08 | 3.08 | +0.085 (+2.84%) | 324,600 |
16 Jun 2022 | USD | 2.93 | 3 | 2.77 | 2.995 | 2.995 | -0.095 (-3.07%) | 758,500 |
15 Jun 2022 | USD | 3.1 | 3.19 | 3.01 | 3.09 | 3.09 | +0.08 (+2.66%) | 591,600 |
14 Jun 2022 | USD | 3.03 | 3.085 | 2.85 | 3.01 | 3.01 | +0.16 (+5.61%) | 724,900 |