Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2022 | USD | 1.6 | 1.7699 | 1.55 | 1.69 | 1.69 | +0.12 (+7.64%) | 47,239 |
27 Jul 2022 | USD | 1.655 | 1.655 | 1.55 | 1.57 | 1.57 | -0.05 (-3.09%) | 22,400 |
26 Jul 2022 | USD | 1.75 | 1.75 | 1.58 | 1.62 | 1.62 | -0.1 (-5.81%) | 19,000 |
25 Jul 2022 | USD | 1.76 | 1.805 | 1.7 | 1.72 | 1.72 | -0.02 (-1.15%) | 26,400 |
22 Jul 2022 | USD | 1.8 | 1.824 | 1.74 | 1.74 | 1.74 | -0.08 (-4.40%) | 21,100 |
21 Jul 2022 | USD | 1.8 | 1.85 | 1.77 | 1.82 | 1.82 | -0.01 (-0.55%) | 49,900 |
20 Jul 2022 | USD | 1.79 | 1.84 | 1.78 | 1.83 | 1.83 | +0.08 (+4.57%) | 40,300 |
19 Jul 2022 | USD | 1.77 | 1.83 | 1.72 | 1.75 | 1.75 | +0.01 (+0.57%) | 12,800 |
18 Jul 2022 | USD | 1.8 | 1.8 | 1.72 | 1.74 | 1.74 | -0.05 (-2.79%) | 15,800 |
15 Jul 2022 | USD | 1.8 | 1.91 | 1.79 | 1.79 | 1.79 | +0.045 (+2.58%) | 9,200 |
14 Jul 2022 | USD | 1.75 | 1.803 | 1.71 | 1.745 | 1.745 | -0.015 (-0.85%) | 2,800 |
13 Jul 2022 | USD | 1.79 | 1.8 | 1.76 | 1.76 | 1.76 | 0.0 (0.0%) | 11,238 |
12 Jul 2022 | USD | 1.78 | 1.85 | 1.76 | 1.76 | 1.76 | -0.04 (-2.22%) | 23,100 |
11 Jul 2022 | USD | 1.8 | 1.825 | 1.76 | 1.8 | 1.8 | -0.01 (-0.55%) | 19,700 |
8 Jul 2022 | USD | 1.85 | 1.87 | 1.78 | 1.81 | 1.81 | -0.04 (-2.16%) | 41,300 |
7 Jul 2022 | USD | 1.82 | 1.9 | 1.78 | 1.85 | 1.85 | +0.09 (+5.11%) | 141,200 |
6 Jul 2022 | USD | 1.75 | 1.833 | 1.75 | 1.76 | 1.76 | +0.01 (+0.57%) | 56,800 |
5 Jul 2022 | USD | 1.95 | 1.95 | 1.75 | 1.75 | 1.75 | -0.25 (-12.50%) | 24,000 |
1 Jul 2022 | USD | 2.13 | 2.16 | 1.95 | 2 | 2 | -0.12 (-5.66%) | 27,600 |
30 Jun 2022 | USD | 2.15 | 2.266 | 2.12 | 2.12 | 2.12 | -0.08 (-3.64%) | 20,000 |
29 Jun 2022 | USD | 2.43 | 2.56 | 2.15 | 2.2 | 2.2 | -0.45 (-16.98%) | 18,600 |
28 Jun 2022 | USD | 2.9 | 2.97 | 2.595 | 2.65 | 2.65 | -0.17 (-6.03%) | 28,400 |
27 Jun 2022 | USD | 2.67 | 2.83 | 2.67 | 2.82 | 2.82 | +0.22 (+8.46%) | 4,900 |
24 Jun 2022 | USD | 2.59 | 2.78 | 2.5 | 2.6 | 2.6 | +0.08 (+3.17%) | 23,500 |
23 Jun 2022 | USD | 2.72 | 2.72 | 2.5 | 2.52 | 2.52 | -0.03 (-1.18%) | 5,300 |
22 Jun 2022 | USD | 2.83 | 2.83 | 2.55 | 2.55 | 2.55 | -0.22 (-7.94%) | 21,300 |
21 Jun 2022 | USD | 2.56 | 2.83 | 2.51 | 2.77 | 2.77 | +0.18 (+6.95%) | 37,000 |
17 Jun 2022 | USD | 2.51 | 2.76 | 2.48 | 2.59 | 2.59 | +0.08 (+3.19%) | 41,200 |
16 Jun 2022 | USD | 2.65 | 2.65 | 2.461 | 2.51 | 2.51 | +0.26 (+11.56%) | 50,300 |
15 Jun 2022 | USD | 2.21 | 2.325 | 2.19 | 2.25 | 2.25 | +0.06 (+2.74%) | 29,800 |