Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2022 | USD | 2.37 | 2.37 | 2.19 | 2.24 | 2.24 | -0.08 (-3.45%) | 2,893,200 |
25 Jul 2022 | USD | 2.43 | 2.5 | 2.22 | 2.32 | 2.32 | +0.32 (+16.00%) | 12,613,300 |
22 Jul 2022 | USD | 2.15 | 2.15 | 1.913 | 2 | 2 | -0.16 (-7.41%) | 1,243,100 |
21 Jul 2022 | USD | 2.17 | 2.18 | 2.11 | 2.16 | 2.16 | +0.01 (+0.47%) | 546,800 |
20 Jul 2022 | USD | 2.07 | 2.18 | 2.07 | 2.15 | 2.15 | +0.08 (+3.86%) | 886,800 |
19 Jul 2022 | USD | 2.1 | 2.13 | 2.005 | 2.07 | 2.07 | +0.05 (+2.48%) | 1,163,500 |
18 Jul 2022 | USD | 2.04 | 2.08 | 1.98 | 2.02 | 2.02 | +0.05 (+2.54%) | 684,100 |
15 Jul 2022 | USD | 1.9 | 2.049 | 1.79 | 1.97 | 1.97 | +0.11 (+5.91%) | 810,400 |
14 Jul 2022 | USD | 1.85 | 1.86 | 1.74 | 1.86 | 1.86 | +0.02 (+1.09%) | 821,900 |
13 Jul 2022 | USD | 1.75 | 1.91 | 1.75 | 1.84 | 1.84 | +0.04 (+2.22%) | 934,200 |
12 Jul 2022 | USD | 1.68 | 1.87 | 1.641 | 1.8 | 1.8 | +0.11 (+6.51%) | 786,200 |
11 Jul 2022 | USD | 1.68 | 1.717 | 1.63 | 1.69 | 1.69 | -0.01 (-0.59%) | 845,100 |
8 Jul 2022 | USD | 1.61 | 1.76 | 1.595 | 1.7 | 1.7 | +0.04 (+2.41%) | 959,600 |
7 Jul 2022 | USD | 1.52 | 1.675 | 1.48 | 1.66 | 1.66 | +0.19 (+12.93%) | 1,076,800 |
6 Jul 2022 | USD | 1.36 | 1.48 | 1.33 | 1.47 | 1.47 | +0.11 (+8.09%) | 643,400 |
5 Jul 2022 | USD | 1.17 | 1.36 | 1.15 | 1.36 | 1.36 | +0.16 (+13.33%) | 1,198,900 |
1 Jul 2022 | USD | 1.22 | 1.26 | 1.14 | 1.2 | 1.2 | -0.03 (-2.44%) | 1,152,800 |
30 Jun 2022 | USD | 1.27 | 1.29 | 1.205 | 1.23 | 1.23 | -0.08 (-6.11%) | 780,600 |
29 Jun 2022 | USD | 1.43 | 1.43 | 1.3 | 1.31 | 1.31 | -0.14 (-9.66%) | 828,500 |
28 Jun 2022 | USD | 1.38 | 1.488 | 1.3 | 1.45 | 1.45 | +0.08 (+5.84%) | 2,023,600 |
27 Jun 2022 | USD | 1.57 | 1.57 | 1.35 | 1.37 | 1.37 | -0.13 (-8.67%) | 1,048,600 |
24 Jun 2022 | USD | 1.46 | 1.6 | 1.46 | 1.5 | 1.5 | +0.06 (+4.17%) | 13,240,000 |
23 Jun 2022 | USD | 1.31 | 1.44 | 1.305 | 1.44 | 1.44 | +0.14 (+10.77%) | 938,600 |
22 Jun 2022 | USD | 1.3 | 1.33 | 1.26 | 1.3 | 1.3 | -0.01 (-0.76%) | 1,044,300 |
21 Jun 2022 | USD | 1.45 | 1.45 | 1.29 | 1.31 | 1.31 | -0.12 (-8.39%) | 1,508,000 |
17 Jun 2022 | USD | 1.5 | 1.51 | 1.41 | 1.43 | 1.43 | -0.04 (-2.72%) | 1,385,400 |
16 Jun 2022 | USD | 1.59 | 1.63 | 1.44 | 1.47 | 1.47 | -0.12 (-7.55%) | 1,547,000 |
15 Jun 2022 | USD | 1.56 | 1.64 | 1.53 | 1.59 | 1.59 | +0.05 (+3.25%) | 1,223,200 |
14 Jun 2022 | USD | 1.52 | 1.585 | 1.46 | 1.54 | 1.54 | +0.04 (+2.67%) | 860,900 |
13 Jun 2022 | USD | 1.47 | 1.52 | 1.4 | 1.5 | 1.5 | -0.01 (-0.66%) | 1,105,200 |