Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jul 2022 | USD | 1.55 | 1.76 | 1.55 | 1.68 | 1.68 | +0.15 (+9.80%) | 2,554,700 |
15 Jul 2022 | USD | 1.53 | 1.53 | 1.43 | 1.53 | 1.53 | +0.03 (+2%) | 2,315,200 |
14 Jul 2022 | USD | 1.54 | 1.556 | 1.46 | 1.5 | 1.5 | -0.06 (-3.85%) | 1,407,300 |
13 Jul 2022 | USD | 1.55 | 1.65 | 1.55 | 1.56 | 1.56 | -0.04 (-2.50%) | 1,397,800 |
12 Jul 2022 | USD | 1.54 | 1.61 | 1.51 | 1.6 | 1.6 | +0.06 (+3.90%) | 1,310,436 |
11 Jul 2022 | USD | 1.68 | 1.68 | 1.54 | 1.54 | 1.54 | -0.14 (-8.33%) | 1,804,698 |
8 Jul 2022 | USD | 1.65 | 1.72 | 1.6 | 1.68 | 1.68 | +0.03 (+1.82%) | 1,743,300 |
7 Jul 2022 | USD | 1.52 | 1.71 | 1.5 | 1.65 | 1.65 | +0.16 (+10.74%) | 2,666,700 |
6 Jul 2022 | USD | 1.48 | 1.59 | 1.45 | 1.49 | 1.49 | 0.0 (0.0%) | 2,527,100 |
5 Jul 2022 | USD | 1.32 | 1.51 | 1.27 | 1.49 | 1.49 | +0.16 (+12.03%) | 3,321,186 |
1 Jul 2022 | USD | 1.29 | 1.37 | 1.25 | 1.33 | 1.33 | +0.03 (+2.31%) | 2,256,200 |
30 Jun 2022 | USD | 1.29 | 1.32 | 1.22 | 1.3 | 1.3 | -0.02 (-1.52%) | 2,627,800 |
29 Jun 2022 | USD | 1.41 | 1.41 | 1.3 | 1.32 | 1.32 | -0.12 (-8.33%) | 3,637,100 |
28 Jun 2022 | USD | 1.56 | 1.57 | 1.4 | 1.44 | 1.44 | -0.1 (-6.49%) | 5,013,300 |
27 Jun 2022 | USD | 1.7 | 1.75 | 1.5 | 1.54 | 1.54 | -0.13 (-7.78%) | 3,228,800 |
24 Jun 2022 | USD | 1.73 | 1.79 | 1.67 | 1.67 | 1.67 | -0.03 (-1.76%) | 16,270,500 |
23 Jun 2022 | USD | 1.65 | 1.72 | 1.6 | 1.7 | 1.7 | +0.05 (+3.03%) | 3,591,300 |
22 Jun 2022 | USD | 1.65 | 1.74 | 1.63 | 1.65 | 1.65 | -0.05 (-2.94%) | 2,406,500 |
21 Jun 2022 | USD | 1.71 | 1.835 | 1.62 | 1.7 | 1.7 | +0.05 (+3.03%) | 5,717,100 |
17 Jun 2022 | USD | 1.51 | 1.66 | 1.5 | 1.65 | 1.65 | +0.15 (+10%) | 8,437,900 |
16 Jun 2022 | USD | 1.54 | 1.58 | 1.44 | 1.5 | 1.5 | -0.1 (-6.25%) | 2,242,400 |
15 Jun 2022 | USD | 1.61 | 1.65 | 1.491 | 1.6 | 1.6 | +0.03 (+1.91%) | 4,265,300 |
14 Jun 2022 | USD | 1.7 | 1.71 | 1.53 | 1.57 | 1.57 | -0.08 (-4.85%) | 5,899,400 |
13 Jun 2022 | USD | 1.97 | 2 | 1.611 | 1.65 | 1.65 | -0.56 (-25.34%) | 9,133,600 |
10 Jun 2022 | USD | 2.21 | 2.34 | 2.2 | 2.21 | 2.21 | -0.11 (-4.74%) | 1,833,200 |
9 Jun 2022 | USD | 2.37 | 2.42 | 2.31 | 2.32 | 2.32 | -0.06 (-2.52%) | 2,067,700 |
8 Jun 2022 | USD | 2.39 | 2.468 | 2.325 | 2.38 | 2.38 | -0.05 (-2.06%) | 2,052,900 |
7 Jun 2022 | USD | 2.37 | 2.43 | 2.25 | 2.43 | 2.43 | -0.03 (-1.22%) | 2,846,900 |
6 Jun 2022 | USD | 2.5 | 2.535 | 2.39 | 2.46 | 2.46 | +0.09 (+3.80%) | 2,220,500 |
3 Jun 2022 | USD | 2.49 | 2.545 | 2.37 | 2.37 | 2.37 | -0.19 (-7.42%) | 1,980,300 |