Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2022 | USD | 1.5 | 1.54 | 1.41 | 1.45 | 1.45 | -0.12 (-7.64%) | 22,300 |
15 Jun 2022 | USD | 1.61 | 1.65 | 1.56 | 1.57 | 1.57 | -0.03 (-1.88%) | 6,000 |
14 Jun 2022 | USD | 1.8 | 1.8 | 1.59 | 1.6 | 1.6 | -0.11 (-6.43%) | 5,700 |
13 Jun 2022 | USD | 1.9 | 1.9 | 1.684 | 1.71 | 1.71 | -0.24 (-12.31%) | 8,500 |
10 Jun 2022 | USD | 1.97 | 1.97 | 1.93 | 1.95 | 1.95 | -0.01 (-0.51%) | 900 |
9 Jun 2022 | USD | 1.97 | 1.97 | 1.9 | 1.96 | 1.96 | +0.1 (+5.38%) | 17,700 |
8 Jun 2022 | USD | 1.93 | 1.95 | 1.8 | 1.86 | 1.86 | +0.01 (+0.54%) | 8,200 |
7 Jun 2022 | USD | 1.89 | 1.89 | 1.85 | 1.85 | 1.85 | -0.02 (-1.07%) | 1,900 |
6 Jun 2022 | USD | 1.95 | 1.95 | 1.82 | 1.87 | 1.87 | -0.13 (-6.50%) | 16,700 |
3 Jun 2022 | USD | 1.951 | 2 | 1.951 | 2 | 2 | +0.04 (+2.04%) | 1,100 |
2 Jun 2022 | USD | 1.94 | 2.02 | 1.94 | 1.96 | 1.96 | -0.03 (-1.51%) | 16,100 |
1 Jun 2022 | USD | 2.04 | 2.04 | 1.96 | 1.99 | 1.99 | -0.048 (-2.36%) | 1,500 |
31 May 2022 | USD | 2.15 | 2.15 | 1.98 | 2.038 | 2.038 | -0.152 (-6.94%) | 24,500 |
27 May 2022 | USD | 2.21 | 2.22 | 2.14 | 2.19 | 2.19 | 0.0 (0.0%) | 9,300 |
26 May 2022 | USD | 2.2 | 2.236 | 2.17 | 2.19 | 2.19 | +0.04 (+1.86%) | 3,700 |
25 May 2022 | USD | 2.112 | 2.15 | 2.11 | 2.15 | 2.15 | -0.05 (-2.27%) | 5,200 |
24 May 2022 | USD | 2.24 | 2.25 | 2.14 | 2.2 | 2.2 | -0.1 (-4.35%) | 40,200 |
23 May 2022 | USD | 2.22 | 2.35 | 2.22 | 2.3 | 2.3 | +0.035 (+1.55%) | 30,000 |
20 May 2022 | USD | 2.07 | 2.3 | 2.07 | 2.265 | 2.265 | +0.145 (+6.84%) | 535,000 |
19 May 2022 | USD | 2.02 | 2.135 | 2.02 | 2.12 | 2.12 | +0.12 (+6%) | 145,200 |
18 May 2022 | USD | 2.09 | 2.15 | 1.97 | 2 | 2 | -0.1 (-4.76%) | 317,600 |
17 May 2022 | USD | 2.06 | 2.11 | 2.03 | 2.1 | 2.1 | +0.08 (+3.96%) | 10,200 |
16 May 2022 | USD | 1.88 | 2.1 | 1.83 | 2.02 | 2.02 | +0.12 (+6.32%) | 305,100 |
13 May 2022 | USD | 1.78 | 1.9 | 1.75 | 1.9 | 1.9 | +0.072 (+3.94%) | 89,500 |
12 May 2022 | USD | 1.77 | 1.95 | 1.61 | 1.828 | 1.828 | +0.108 (+6.28%) | 616,100 |
11 May 2022 | USD | 1.59 | 1.9 | 1.57 | 1.72 | 1.72 | +0.09 (+5.52%) | 221,600 |
10 May 2022 | USD | 1.775 | 1.775 | 1.62 | 1.63 | 1.63 | -0.13 (-7.39%) | 31,800 |
9 May 2022 | USD | 1.86 | 1.95 | 1.74 | 1.76 | 1.76 | -0.1 (-5.38%) | 439,300 |
6 May 2022 | USD | 1.95 | 2.011 | 1.74 | 1.86 | 1.86 | -0.12 (-6.06%) | 52,500 |
5 May 2022 | USD | 2.09 | 2.09 | 1.95 | 1.98 | 1.98 | -0.11 (-5.26%) | 35,900 |