Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2022 | USD | 1.8 | 1.94 | 1.8 | 1.92 | 1.92 | +0.11 (+6.08%) | 227,400 |
10 Aug 2022 | USD | 1.83 | 1.84 | 1.771 | 1.81 | 1.81 | -0.01 (-0.55%) | 108,800 |
9 Aug 2022 | USD | 1.92 | 1.939 | 1.78 | 1.82 | 1.82 | -0.11 (-5.70%) | 181,000 |
8 Aug 2022 | USD | 1.91 | 2.08 | 1.82 | 1.93 | 1.93 | +0.02 (+1.05%) | 480,600 |
5 Aug 2022 | USD | 1.88 | 1.955 | 1.85 | 1.91 | 1.91 | -0.06 (-3.05%) | 140,500 |
4 Aug 2022 | USD | 1.82 | 1.98 | 1.82 | 1.97 | 1.97 | +0.13 (+7.07%) | 194,900 |
3 Aug 2022 | USD | 1.7 | 1.9 | 1.63 | 1.84 | 1.84 | +0.18 (+10.84%) | 435,100 |
2 Aug 2022 | USD | 1.57 | 1.69 | 1.57 | 1.66 | 1.66 | +0.03 (+1.84%) | 206,300 |
1 Aug 2022 | USD | 1.71 | 1.8 | 1.611 | 1.63 | 1.63 | -0.12 (-6.86%) | 222,500 |
29 Jul 2022 | USD | 1.61 | 1.8 | 1.579 | 1.75 | 1.75 | +0.1 (+6.06%) | 444,100 |
28 Jul 2022 | USD | 1.64 | 1.67 | 1.55 | 1.65 | 1.65 | +0.01 (+0.61%) | 348,500 |
27 Jul 2022 | USD | 1.56 | 1.67 | 1.56 | 1.64 | 1.64 | +0.06 (+3.80%) | 417,300 |
26 Jul 2022 | USD | 1.52 | 1.75 | 1.45 | 1.58 | 1.58 | -0.04 (-2.47%) | 980,100 |
25 Jul 2022 | USD | 2.23 | 2.28 | 1.38 | 1.62 | 1.62 | -0.68 (-29.57%) | 3,380,500 |
22 Jul 2022 | USD | 2.39 | 2.78 | 2.09 | 2.3 | 2.3 | +0.73 (+46.50%) | 72,994,800 |
21 Jul 2022 | USD | 1.53 | 1.58 | 1.53 | 1.57 | 1.57 | +0.01 (+0.64%) | 81,400 |
20 Jul 2022 | USD | 1.57 | 1.58 | 1.51 | 1.56 | 1.56 | 0.0 (0.0%) | 55,600 |
19 Jul 2022 | USD | 1.5 | 1.63 | 1.485 | 1.56 | 1.56 | +0.06 (+4%) | 157,900 |
18 Jul 2022 | USD | 1.438 | 1.52 | 1.43 | 1.5 | 1.5 | +0.04 (+2.74%) | 61,900 |
15 Jul 2022 | USD | 1.52 | 1.52 | 1.43 | 1.46 | 1.46 | -0.05 (-3.31%) | 85,100 |
14 Jul 2022 | USD | 1.515 | 1.62 | 1.48 | 1.51 | 1.51 | 0.0 (0.0%) | 204,000 |
13 Jul 2022 | USD | 1.405 | 1.57 | 1.405 | 1.51 | 1.51 | +0.07 (+4.86%) | 119,529 |
12 Jul 2022 | USD | 1.46 | 1.47 | 1.39 | 1.44 | 1.44 | 0.0 (0.0%) | 78,400 |
11 Jul 2022 | USD | 1.45 | 1.45 | 1.34 | 1.44 | 1.44 | +0.01 (+0.70%) | 103,900 |
8 Jul 2022 | USD | 1.36 | 1.44 | 1.34 | 1.43 | 1.43 | +0.04 (+2.88%) | 124,100 |
7 Jul 2022 | USD | 1.32 | 1.43 | 1.3 | 1.39 | 1.39 | +0.03 (+2.21%) | 187,700 |
6 Jul 2022 | USD | 1.31 | 1.46 | 1.31 | 1.36 | 1.36 | +0.01 (+0.74%) | 208,100 |
5 Jul 2022 | USD | 1.33 | 1.39 | 1.27 | 1.35 | 1.35 | -0.04 (-2.88%) | 310,400 |
1 Jul 2022 | USD | 1.63 | 1.7 | 1.32 | 1.39 | 1.39 | -0.3 (-17.75%) | 908,800 |
30 Jun 2022 | USD | 1.28 | 2.05 | 1.2 | 1.69 | 1.69 | +0.45 (+36.29%) | 9,014,400 |