Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2022 | USD | 2.13 | 2.3 | 2.05 | 2.13 | 2.13 | +0.04 (+1.91%) | 297,600 |
27 Jul 2022 | USD | 2.01 | 2.11 | 1.93 | 2.09 | 2.09 | +0.1 (+5.03%) | 127,600 |
26 Jul 2022 | USD | 2.08 | 2.09 | 1.99 | 1.99 | 1.99 | 0.0 (0.0%) | 84,300 |
25 Jul 2022 | USD | 1.9 | 2.03 | 1.9 | 1.99 | 1.99 | +0.09 (+4.74%) | 179,100 |
22 Jul 2022 | USD | 1.91 | 1.98 | 1.9 | 1.9 | 1.9 | -0.03 (-1.55%) | 62,300 |
21 Jul 2022 | USD | 2 | 2 | 1.87 | 1.93 | 1.93 | -0.12 (-5.85%) | 122,800 |
20 Jul 2022 | USD | 2.01 | 2.07 | 1.945 | 2.05 | 2.05 | +0.06 (+3.02%) | 637,600 |
19 Jul 2022 | USD | 1.92 | 2.01 | 1.91 | 1.99 | 1.99 | +0.08 (+4.19%) | 192,100 |
18 Jul 2022 | USD | 1.93 | 1.99 | 1.89 | 1.91 | 1.91 | +0.06 (+3.24%) | 188,100 |
15 Jul 2022 | USD | 1.82 | 1.92 | 1.78 | 1.85 | 1.85 | +0.03 (+1.65%) | 123,600 |
14 Jul 2022 | USD | 1.8 | 1.88 | 1.73 | 1.82 | 1.82 | -0.04 (-2.15%) | 229,000 |
13 Jul 2022 | USD | 1.84 | 1.94 | 1.82 | 1.86 | 1.86 | +0.04 (+2.20%) | 264,900 |
12 Jul 2022 | USD | 1.8 | 1.86 | 1.74 | 1.82 | 1.82 | -0.02 (-1.09%) | 250,200 |
11 Jul 2022 | USD | 1.96 | 1.96 | 1.83 | 1.84 | 1.84 | -0.14 (-7.07%) | 124,700 |
8 Jul 2022 | USD | 1.97 | 2.014 | 1.88 | 1.98 | 1.98 | +0.02 (+1.02%) | 156,400 |
7 Jul 2022 | USD | 1.83 | 2.053 | 1.83 | 1.96 | 1.96 | +0.17 (+9.50%) | 158,900 |
6 Jul 2022 | USD | 1.81 | 1.835 | 1.7 | 1.79 | 1.79 | -0.03 (-1.65%) | 173,600 |
5 Jul 2022 | USD | 1.99 | 2 | 1.76 | 1.82 | 1.82 | -0.15 (-7.61%) | 281,600 |
1 Jul 2022 | USD | 2.01 | 2.21 | 1.9 | 1.97 | 1.97 | -0.03 (-1.50%) | 187,600 |
30 Jun 2022 | USD | 2.06 | 2.103 | 1.97 | 2 | 2 | -0.1 (-4.76%) | 277,600 |
29 Jun 2022 | USD | 2.25 | 2.25 | 2.06 | 2.1 | 2.1 | -0.13 (-5.83%) | 88,200 |
28 Jun 2022 | USD | 2.27 | 2.38 | 2.21 | 2.23 | 2.23 | +0.01 (+0.45%) | 179,300 |
27 Jun 2022 | USD | 2.11 | 2.24 | 2.11 | 2.22 | 2.22 | +0.16 (+7.77%) | 343,700 |
24 Jun 2022 | USD | 2.09 | 2.14 | 2.047 | 2.06 | 2.06 | 0.0 (0.0%) | 262,600 |
23 Jun 2022 | USD | 2.28 | 2.32 | 2.03 | 2.06 | 2.06 | -0.19 (-8.44%) | 302,300 |
22 Jun 2022 | USD | 2.23 | 2.33 | 2.19 | 2.25 | 2.25 | -0.07 (-3.02%) | 320,500 |
21 Jun 2022 | USD | 2.37 | 2.49 | 2.32 | 2.32 | 2.32 | 0.0 (0.0%) | 288,400 |
17 Jun 2022 | USD | 2.43 | 2.49 | 2.28 | 2.32 | 2.32 | -0.15 (-6.07%) | 397,100 |
16 Jun 2022 | USD | 2.51 | 2.55 | 2.42 | 2.47 | 2.47 | -0.1 (-3.89%) | 414,600 |
15 Jun 2022 | USD | 2.63 | 2.71 | 2.51 | 2.57 | 2.57 | -0.055 (-2.10%) | 613,800 |