Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2022 | USD | 1.63 | 1.86 | 1.62 | 1.8 | 35.3288 | +0.15 (+9.09%) | 4,862,000 |
21 Jun 2022 | USD | 1.63 | 1.74 | 1.59 | 1.65 | 32.3847 | +0.08 (+5.10%) | 4,776,000 |
17 Jun 2022 | USD | 1.4 | 1.61 | 1.4 | 1.57 | 30.8145 | +0.17 (+12.14%) | 10,434,100 |
16 Jun 2022 | USD | 1.32 | 1.43 | 1.3 | 1.4 | 27.4779 | +0.01 (+0.72%) | 5,138,800 |
15 Jun 2022 | USD | 1.3 | 1.41 | 1.28 | 1.39 | 27.2816 | +0.09 (+6.92%) | 6,271,300 |
14 Jun 2022 | USD | 1.33 | 1.34 | 1.25 | 1.3 | 25.5152 | -0.03 (-2.26%) | 4,442,000 |
13 Jun 2022 | USD | 1.46 | 1.47 | 1.3 | 1.33 | 26.104 | -0.13 (-8.90%) | 7,690,200 |
10 Jun 2022 | USD | 1.59 | 1.62 | 1.45 | 1.46 | 28.6555 | -0.18 (-10.98%) | 3,611,500 |
9 Jun 2022 | USD | 1.68 | 1.71 | 1.64 | 1.64 | 32.1884 | -0.06 (-3.53%) | 3,424,500 |
8 Jun 2022 | USD | 1.62 | 1.78 | 1.61 | 1.7 | 33.366 | +0.02 (+1.19%) | 4,055,700 |
7 Jun 2022 | USD | 1.55 | 1.68 | 1.54 | 1.68 | 32.9735 | +0.12 (+7.69%) | 2,878,900 |
6 Jun 2022 | USD | 1.68 | 1.74 | 1.56 | 1.56 | 30.6183 | -0.12 (-7.14%) | 3,088,700 |
3 Jun 2022 | USD | 1.57 | 1.68 | 1.57 | 1.68 | 32.9735 | +0.07 (+4.35%) | 3,212,700 |
2 Jun 2022 | USD | 1.61 | 1.61 | 1.53 | 1.61 | 31.5996 | +0.01 (+0.63%) | 3,209,400 |
1 Jun 2022 | USD | 1.67 | 1.71 | 1.56 | 1.6 | 31.4033 | -0.07 (-4.19%) | 3,546,800 |
31 May 2022 | USD | 1.64 | 1.76 | 1.6 | 1.67 | 32.7772 | +0.06 (+3.73%) | 5,622,000 |
27 May 2022 | USD | 1.5 | 1.63 | 1.45 | 1.61 | 31.5996 | +0.11 (+7.33%) | 4,432,500 |
26 May 2022 | USD | 1.46 | 1.54 | 1.45 | 1.5 | 29.4406 | +0.05 (+3.45%) | 2,936,400 |
25 May 2022 | USD | 1.46 | 1.47 | 1.4 | 1.45 | 28.4593 | +0.01 (+0.69%) | 2,530,800 |
24 May 2022 | USD | 1.54 | 1.56 | 1.43 | 1.44 | 28.263 | -0.13 (-8.28%) | 3,851,000 |
23 May 2022 | USD | 1.61 | 1.62 | 1.56 | 1.57 | 30.8145 | 0.0 (0.0%) | 2,261,000 |
20 May 2022 | USD | 1.57 | 1.61 | 1.49 | 1.57 | 30.8145 | +0.03 (+1.95%) | 2,404,500 |
19 May 2022 | USD | 1.52 | 1.57 | 1.46 | 1.54 | 30.2257 | +0.01 (+0.65%) | 3,804,200 |
18 May 2022 | USD | 1.61 | 1.62 | 1.51 | 1.53 | 30.0294 | -0.12 (-7.27%) | 4,431,700 |
17 May 2022 | USD | 1.63 | 1.66 | 1.57 | 1.65 | 32.3847 | +0.07 (+4.43%) | 5,301,500 |
16 May 2022 | USD | 1.63 | 1.66 | 1.56 | 1.58 | 31.0108 | -0.05 (-3.07%) | 3,653,600 |
13 May 2022 | USD | 1.61 | 1.71 | 1.58 | 1.63 | 31.9921 | +0.08 (+5.16%) | 5,175,000 |
12 May 2022 | USD | 1.5 | 1.65 | 1.48 | 1.55 | 30.422 | +0.04 (+2.65%) | 8,933,600 |
11 May 2022 | USD | 1.7 | 1.75 | 1.5 | 1.51 | 29.6369 | -0.15 (-9.04%) | 7,182,500 |
10 May 2022 | USD | 1.73 | 1.77 | 1.58 | 1.66 | 32.581 | +0.14 (+9.21%) | 6,208,500 |