Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | USD | 2.31 | 2.54 | 2.26 | 2.43 | 2.43 | +0.16 (+7.05%) | 315,000 |
3 Aug 2022 | USD | 2.24 | 2.4 | 2.1 | 2.27 | 2.27 | +0.07 (+3.18%) | 319,500 |
2 Aug 2022 | USD | 1.92 | 2.22 | 1.81 | 2.2 | 2.2 | +0.28 (+14.58%) | 585,900 |
1 Aug 2022 | USD | 1.8 | 1.97 | 1.76 | 1.92 | 1.92 | +0.17 (+9.71%) | 349,600 |
29 Jul 2022 | USD | 1.74 | 1.76 | 1.688 | 1.75 | 1.75 | -0.01 (-0.57%) | 115,000 |
28 Jul 2022 | USD | 1.9 | 1.92 | 1.7 | 1.76 | 1.76 | -0.03 (-1.68%) | 278,500 |
27 Jul 2022 | USD | 1.72 | 2 | 1.629 | 1.79 | 1.79 | +0.09 (+5.29%) | 749,600 |
26 Jul 2022 | USD | 1.71 | 1.71 | 1.57 | 1.7 | 1.7 | -0.01 (-0.58%) | 236,600 |
25 Jul 2022 | USD | 1.66 | 1.93 | 1.64 | 1.71 | 1.71 | +0.03 (+1.79%) | 737,100 |
22 Jul 2022 | USD | 1.85 | 1.86 | 1.63 | 1.68 | 1.68 | -0.15 (-8.20%) | 222,300 |
21 Jul 2022 | USD | 1.8 | 1.875 | 1.8 | 1.83 | 1.83 | 0.0 (0.0%) | 87,100 |
20 Jul 2022 | USD | 1.76 | 1.86 | 1.73 | 1.83 | 1.83 | +0.07 (+3.98%) | 144,900 |
19 Jul 2022 | USD | 1.78 | 1.8 | 1.65 | 1.76 | 1.76 | +0.05 (+2.92%) | 131,800 |
18 Jul 2022 | USD | 1.78 | 1.8 | 1.68 | 1.71 | 1.71 | +0.01 (+0.59%) | 101,000 |
15 Jul 2022 | USD | 1.62 | 1.82 | 1.62 | 1.7 | 1.7 | +0.06 (+3.66%) | 142,400 |
14 Jul 2022 | USD | 1.68 | 1.71 | 1.61 | 1.64 | 1.64 | -0.07 (-4.09%) | 141,200 |
13 Jul 2022 | USD | 1.73 | 1.86 | 1.628 | 1.71 | 1.71 | -0.03 (-1.72%) | 124,200 |
12 Jul 2022 | USD | 1.79 | 1.79 | 1.635 | 1.74 | 1.74 | +0.03 (+1.75%) | 84,700 |
11 Jul 2022 | USD | 1.9 | 1.929 | 1.71 | 1.71 | 1.71 | -0.19 (-10%) | 150,500 |
8 Jul 2022 | USD | 1.9 | 1.92 | 1.8 | 1.9 | 1.9 | +0.01 (+0.53%) | 143,100 |
7 Jul 2022 | USD | 1.78 | 1.91 | 1.76 | 1.89 | 1.89 | +0.11 (+6.18%) | 147,100 |
6 Jul 2022 | USD | 1.76 | 1.83 | 1.7 | 1.78 | 1.78 | +0.01 (+0.56%) | 162,300 |
5 Jul 2022 | USD | 1.8 | 1.8 | 1.65 | 1.77 | 1.77 | +0.02 (+1.14%) | 232,900 |
1 Jul 2022 | USD | 1.57 | 1.75 | 1.57 | 1.75 | 1.75 | +0.18 (+11.46%) | 378,700 |
30 Jun 2022 | USD | 1.52 | 1.606 | 1.51 | 1.57 | 1.57 | +0.02 (+1.29%) | 278,100 |
29 Jun 2022 | USD | 1.69 | 1.73 | 1.51 | 1.55 | 1.55 | -0.15 (-8.82%) | 408,200 |
28 Jun 2022 | USD | 1.7 | 1.74 | 1.67 | 1.7 | 1.7 | 0.0 (0.0%) | 424,400 |
27 Jun 2022 | USD | 1.78 | 1.8 | 1.66 | 1.7 | 1.7 | +0.09 (+5.59%) | 796,000 |
24 Jun 2022 | USD | 1.87 | 1.87 | 1.59 | 1.61 | 1.61 | -0.22 (-12.02%) | 1,066,000 |
23 Jun 2022 | USD | 1.92 | 1.96 | 1.75 | 1.83 | 1.83 | -0.11 (-5.67%) | 629,200 |