Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2022 | USD | 2.22 | 2.77 | 2.07 | 2.28 | 45.6 | +0.15 (+7.04%) | 5,900,800 |
10 Aug 2022 | USD | 1.9 | 2.28 | 1.843 | 2.13 | 42.6 | +0.28 (+15.14%) | 1,920,600 |
9 Aug 2022 | USD | 1.81 | 1.87 | 1.78 | 1.85 | 37 | -0.01 (-0.54%) | 813,400 |
8 Aug 2022 | USD | 1.95 | 2.03 | 1.71 | 1.86 | 37.2 | +0.02 (+1.09%) | 991,700 |
5 Aug 2022 | USD | 1.85 | 1.94 | 1.76 | 1.84 | 36.8 | -0.01 (-0.54%) | 693,700 |
4 Aug 2022 | USD | 1.6 | 1.92 | 1.58 | 1.85 | 37 | +0.26 (+16.35%) | 1,522,400 |
3 Aug 2022 | USD | 1.73 | 1.77 | 1.545 | 1.59 | 31.8 | -0.13 (-7.56%) | 1,211,900 |
2 Aug 2022 | USD | 1.47 | 1.765 | 1.42 | 1.72 | 34.4 | +0.2 (+13.16%) | 1,370,800 |
1 Aug 2022 | USD | 1.56 | 1.59 | 1.46 | 1.52 | 30.4 | -0.03 (-1.94%) | 1,545,800 |
29 Jul 2022 | USD | 1.3 | 1.56 | 1.24 | 1.55 | 31 | +0.29 (+23.02%) | 1,562,800 |
28 Jul 2022 | USD | 1.25 | 1.35 | 1.23 | 1.26 | 25.2 | 0.0 (0.0%) | 3,565,400 |
27 Jul 2022 | USD | 1.07 | 1.28 | 1.07 | 1.26 | 25.2 | +0.19 (+17.76%) | 1,559,100 |
26 Jul 2022 | USD | 1.15 | 1.21 | 1.06 | 1.07 | 21.4 | -0.07 (-6.14%) | 718,800 |
25 Jul 2022 | USD | 1 | 1.16 | 0.98 | 1.14 | 22.8 | +0.165 (+16.92%) | 1,011,000 |
22 Jul 2022 | USD | 1.03 | 1.04 | 0.963 | 0.975 | 19.5 | -0.035 (-3.47%) | 1,178,000 |
21 Jul 2022 | USD | 1.18 | 1.18 | 1 | 1.01 | 20.2 | -0.13 (-11.40%) | 2,096,200 |
20 Jul 2022 | USD | 1.08 | 1.14 | 1.02 | 1.14 | 22.8 | +0.08 (+7.55%) | 1,221,300 |
19 Jul 2022 | USD | 1.07 | 1.1 | 1.03 | 1.06 | 21.2 | +0.04 (+3.92%) | 636,700 |
18 Jul 2022 | USD | 1.01 | 1.07 | 1 | 1.02 | 20.4 | 0.0 (0.0%) | 942,800 |
15 Jul 2022 | USD | 0.96 | 1.055 | 0.905 | 1.02 | 20.4 | +0.1 (+10.87%) | 1,195,200 |
14 Jul 2022 | USD | 0.946 | 0.989 | 0.901 | 0.92 | 18.4 | -0.042 (-4.37%) | 784,000 |
13 Jul 2022 | USD | 0.953 | 0.99 | 0.91 | 0.962 | 19.24 | -0.007 (-0.72%) | 590,500 |
12 Jul 2022 | USD | 0.939 | 1.03 | 0.93 | 0.969 | 19.38 | +0.03 (+3.19%) | 915,900 |
11 Jul 2022 | USD | 1.06 | 1.06 | 0.93 | 0.939 | 18.78 | -0.131 (-12.24%) | 1,417,000 |
8 Jul 2022 | USD | 1.12 | 1.13 | 1.06 | 1.07 | 21.4 | -0.07 (-6.14%) | 660,500 |
7 Jul 2022 | USD | 1.07 | 1.15 | 1.05 | 1.14 | 22.8 | +0.1 (+9.62%) | 1,048,700 |
6 Jul 2022 | USD | 1.05 | 1.11 | 1.03 | 1.04 | 20.8 | -0.04 (-3.70%) | 465,000 |
5 Jul 2022 | USD | 1.19 | 1.2 | 1 | 1.08 | 21.6 | -0.08 (-6.90%) | 2,092,200 |
1 Jul 2022 | USD | 1 | 1.27 | 1 | 1.16 | 23.2 | +0.12 (+11.54%) | 2,091,200 |
30 Jun 2022 | USD | 1.09 | 1.09 | 0.917 | 1.04 | 20.8 | +0.01 (+0.97%) | 2,321,700 |