Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | USD | 2.82 | 2.87 | 2.61 | 2.8 | 280 | +0.05 (+1.82%) | 163,400 |
3 Aug 2022 | USD | 2.86 | 2.87 | 2.54 | 2.75 | 275 | +0.02 (+0.73%) | 177,400 |
2 Aug 2022 | USD | 2.24 | 2.778 | 2.24 | 2.73 | 273 | +0.499 (+22.37%) | 216,900 |
1 Aug 2022 | USD | 2.231 | 2.35 | 2.15 | 2.231 | 223.1 | -0.019 (-0.84%) | 23,800 |
29 Jul 2022 | USD | 2.14 | 2.47 | 2.12 | 2.25 | 225 | +0.09 (+4.17%) | 179,100 |
28 Jul 2022 | USD | 1.976 | 2.2 | 1.976 | 2.16 | 216 | +0.1 (+4.85%) | 30,300 |
27 Jul 2022 | USD | 1.9 | 2.15 | 1.9 | 2.06 | 206 | +0.065 (+3.26%) | 44,300 |
26 Jul 2022 | USD | 2.02 | 2.14 | 1.86 | 1.995 | 199.5 | -0.155 (-7.21%) | 104,700 |
25 Jul 2022 | USD | 2.248 | 2.248 | 2.14 | 2.15 | 215 | -0.05 (-2.27%) | 15,100 |
22 Jul 2022 | USD | 2.145 | 2.2 | 2.02 | 2.2 | 220 | +0.02 (+0.92%) | 60,800 |
21 Jul 2022 | USD | 2.13 | 2.25 | 2.11 | 2.18 | 218 | +0.03 (+1.40%) | 44,400 |
20 Jul 2022 | USD | 2.05 | 2.2 | 2.05 | 2.15 | 215 | +0.07 (+3.37%) | 28,500 |
19 Jul 2022 | USD | 2.24 | 2.24 | 2.01 | 2.08 | 208 | -0.019 (-0.91%) | 43,100 |
18 Jul 2022 | USD | 2.17 | 2.299 | 2.045 | 2.099 | 209.9 | -0.141 (-6.29%) | 64,300 |
15 Jul 2022 | USD | 2.32 | 2.32 | 2.16 | 2.24 | 224 | -0.01 (-0.44%) | 26,600 |
14 Jul 2022 | USD | 2.02 | 2.27 | 1.91 | 2.25 | 225 | +0.27 (+13.64%) | 204,300 |
13 Jul 2022 | USD | 1.94 | 2.09 | 1.88 | 1.98 | 198 | +0.06 (+3.13%) | 81,100 |
12 Jul 2022 | USD | 1.97 | 1.97 | 1.85 | 1.92 | 192 | -0.14 (-6.80%) | 36,700 |
11 Jul 2022 | USD | 1.91 | 2.08 | 1.9 | 2.06 | 206 | +0.12 (+6.19%) | 51,600 |
8 Jul 2022 | USD | 2.03 | 2.07 | 1.91 | 1.94 | 194 | +0.01 (+0.52%) | 17,900 |
7 Jul 2022 | USD | 1.89 | 2.03 | 1.8 | 1.93 | 193 | +0.08 (+4.32%) | 88,800 |
6 Jul 2022 | USD | 1.91 | 1.96 | 1.84 | 1.85 | 185 | -0.06 (-3.14%) | 20,400 |
5 Jul 2022 | USD | 1.85 | 1.95 | 1.84 | 1.91 | 191 | -0.01 (-0.52%) | 13,200 |
1 Jul 2022 | USD | 1.95 | 2.06 | 1.84 | 1.92 | 192 | -0.03 (-1.54%) | 42,300 |
30 Jun 2022 | USD | 2 | 2.02 | 1.79 | 1.95 | 195 | -0.06 (-2.99%) | 65,800 |
29 Jun 2022 | USD | 2.07 | 2.203 | 2 | 2.01 | 201 | -0.15 (-6.94%) | 38,500 |
28 Jun 2022 | USD | 2.14 | 2.27 | 2.05 | 2.16 | 216 | 0.0 (0.0%) | 23,300 |
27 Jun 2022 | USD | 2.07 | 2.25 | 2.05 | 2.16 | 216 | +0.01 (+0.47%) | 53,200 |
24 Jun 2022 | USD | 2.27 | 2.396 | 2.15 | 2.15 | 215 | -0.03 (-1.38%) | 69,700 |
23 Jun 2022 | USD | 2.285 | 2.32 | 2.05 | 2.18 | 218 | +0.09 (+4.31%) | 94,300 |