Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | USD | 1.79 | 1.985 | 1.69 | 1.73 | 1.73 | -0.07 (-3.89%) | 2,393,000 |
3 Aug 2022 | USD | 1.85 | 1.86 | 1.72 | 1.8 | 1.8 | -0.08 (-4.26%) | 2,666,400 |
2 Aug 2022 | USD | 1.81 | 1.96 | 1.785 | 1.88 | 1.88 | +0.08 (+4.44%) | 2,741,400 |
1 Aug 2022 | USD | 1.79 | 1.86 | 1.76 | 1.8 | 1.8 | -0.04 (-2.17%) | 1,343,700 |
29 Jul 2022 | USD | 1.86 | 1.92 | 1.79 | 1.84 | 1.84 | -0.01 (-0.54%) | 1,680,600 |
28 Jul 2022 | USD | 1.74 | 1.9 | 1.67 | 1.85 | 1.85 | +0.1 (+5.71%) | 4,304,300 |
27 Jul 2022 | USD | 1.75 | 1.77 | 1.695 | 1.75 | 1.75 | +0.03 (+1.74%) | 1,279,900 |
26 Jul 2022 | USD | 1.79 | 1.8 | 1.72 | 1.72 | 1.72 | -0.09 (-4.97%) | 1,028,000 |
25 Jul 2022 | USD | 1.78 | 1.815 | 1.73 | 1.81 | 1.81 | +0.01 (+0.56%) | 987,900 |
22 Jul 2022 | USD | 1.9 | 1.94 | 1.76 | 1.8 | 1.8 | -0.09 (-4.76%) | 1,236,400 |
21 Jul 2022 | USD | 1.93 | 1.96 | 1.85 | 1.89 | 1.89 | -0.06 (-3.08%) | 1,019,000 |
20 Jul 2022 | USD | 2.01 | 2.145 | 1.93 | 1.95 | 1.95 | -0.04 (-2.01%) | 1,640,900 |
19 Jul 2022 | USD | 1.98 | 2.03 | 1.935 | 1.99 | 1.99 | +0.04 (+2.05%) | 1,107,800 |
18 Jul 2022 | USD | 1.99 | 2.05 | 1.905 | 1.95 | 1.95 | -0.02 (-1.02%) | 1,004,000 |
15 Jul 2022 | USD | 1.99 | 2 | 1.854 | 1.97 | 1.97 | +0.05 (+2.60%) | 947,300 |
14 Jul 2022 | USD | 1.96 | 1.965 | 1.85 | 1.92 | 1.92 | -0.05 (-2.54%) | 974,300 |
13 Jul 2022 | USD | 2.02 | 2.09 | 1.94 | 1.97 | 1.97 | -0.13 (-6.19%) | 1,420,300 |
12 Jul 2022 | USD | 2.15 | 2.19 | 2.05 | 2.1 | 2.1 | -0.09 (-4.11%) | 1,588,600 |
11 Jul 2022 | USD | 2.32 | 2.33 | 2.17 | 2.19 | 2.19 | -0.16 (-6.81%) | 1,006,300 |
8 Jul 2022 | USD | 2.38 | 2.52 | 2.34 | 2.35 | 2.35 | -0.05 (-2.08%) | 909,400 |
7 Jul 2022 | USD | 2.37 | 2.44 | 2.33 | 2.4 | 2.4 | +0.07 (+3.00%) | 1,100,400 |
6 Jul 2022 | USD | 2.54 | 2.57 | 2.285 | 2.33 | 2.33 | -0.2 (-7.91%) | 1,081,000 |
5 Jul 2022 | USD | 2.38 | 2.545 | 2.32 | 2.53 | 2.53 | +0.05 (+2.02%) | 1,650,400 |
1 Jul 2022 | USD | 2.43 | 2.565 | 2.38 | 2.48 | 2.48 | 0.0 (0.0%) | 1,056,200 |
30 Jun 2022 | USD | 2.45 | 2.495 | 2.39 | 2.48 | 2.48 | -0.02 (-0.80%) | 1,125,500 |
29 Jun 2022 | USD | 2.69 | 2.71 | 2.46 | 2.5 | 2.5 | -0.21 (-7.75%) | 1,167,500 |
28 Jun 2022 | USD | 2.92 | 3.065 | 2.7 | 2.71 | 2.71 | -0.18 (-6.23%) | 813,500 |
27 Jun 2022 | USD | 3.19 | 3.24 | 2.86 | 2.89 | 2.89 | -0.29 (-9.12%) | 1,079,400 |
24 Jun 2022 | USD | 3 | 3.19 | 2.96 | 3.18 | 3.18 | +0.2 (+6.71%) | 4,426,400 |
23 Jun 2022 | USD | 2.75 | 3 | 2.73 | 2.98 | 2.98 | +0.25 (+9.16%) | 1,160,700 |