Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2022 | USD | 1.1 | 1.23 | 1.09 | 1.2 | 1.2 | -0.01 (-0.83%) | 915,700 |
21 Jun 2022 | USD | 1.14 | 1.29 | 1.14 | 1.21 | 1.21 | +0.13 (+12.04%) | 1,390,600 |
17 Jun 2022 | USD | 1.03 | 1.08 | 1.02 | 1.08 | 1.08 | +0.05 (+4.85%) | 700,700 |
16 Jun 2022 | USD | 1 | 1.05 | 0.95 | 1.03 | 1.03 | +0.02 (+1.98%) | 845,500 |
15 Jun 2022 | USD | 1.02 | 1.08 | 0.95 | 1.01 | 1.01 | -0.02 (-1.94%) | 1,502,900 |
14 Jun 2022 | USD | 1.26 | 1.26 | 0.98 | 1.03 | 1.03 | -0.27 (-20.77%) | 2,511,000 |
13 Jun 2022 | USD | 2.15 | 2.15 | 1.2 | 1.3 | 1.3 | -1.44 (-52.55%) | 3,404,100 |
10 Jun 2022 | USD | 3.29 | 3.31 | 2.65 | 2.74 | 2.74 | -0.71 (-20.58%) | 418,900 |
9 Jun 2022 | USD | 3.95 | 4.04 | 3.42 | 3.45 | 3.45 | -0.53 (-13.32%) | 144,600 |
8 Jun 2022 | USD | 3.6 | 4.16 | 3.54 | 3.98 | 3.98 | +0.14 (+3.65%) | 228,800 |
7 Jun 2022 | USD | 3.73 | 3.96 | 3.56 | 3.84 | 3.84 | +0.05 (+1.32%) | 381,100 |
6 Jun 2022 | USD | 4.36 | 4.46 | 3.61 | 3.79 | 3.79 | -0.56 (-12.87%) | 435,300 |
3 Jun 2022 | USD | 4.87 | 4.87 | 4.2 | 4.35 | 4.35 | -0.45 (-9.38%) | 219,000 |
2 Jun 2022 | USD | 4.9 | 5 | 4.5 | 4.8 | 4.8 | -0.06 (-1.23%) | 386,300 |
1 Jun 2022 | USD | 4.95 | 4.95 | 4.35 | 4.86 | 4.86 | +0.03 (+0.62%) | 389,600 |
31 May 2022 | USD | 4.74 | 4.98 | 4.71 | 4.83 | 4.83 | +0.23 (+5%) | 761,800 |
27 May 2022 | USD | 3.82 | 4.68 | 3.781 | 4.6 | 4.6 | +0.8 (+21.05%) | 611,000 |
26 May 2022 | USD | 3.8 | 3.82 | 3.73 | 3.8 | 3.8 | +0.03 (+0.80%) | 164,800 |
25 May 2022 | USD | 3.65 | 3.788 | 3.42 | 3.77 | 3.77 | +0.11 (+3.01%) | 300,200 |
24 May 2022 | USD | 3.65 | 3.9 | 3.57 | 3.66 | 3.66 | +0.1 (+2.81%) | 221,500 |
23 May 2022 | USD | 3.62 | 3.97 | 3.55 | 3.56 | 3.56 | -0.09 (-2.47%) | 609,200 |
20 May 2022 | USD | 3.4 | 4.25 | 3.12 | 3.65 | 3.65 | +0.56 (+18.12%) | 2,311,400 |
19 May 2022 | USD | 2.47 | 3.248 | 2.361 | 3.09 | 3.09 | +0.55 (+21.65%) | 252,400 |
18 May 2022 | USD | 2.48 | 2.65 | 2.45 | 2.54 | 2.54 | +0.04 (+1.60%) | 242,500 |
17 May 2022 | USD | 2.18 | 2.59 | 2.1 | 2.5 | 2.5 | +0.32 (+14.68%) | 617,500 |
16 May 2022 | USD | 1.9 | 2.18 | 1.89 | 2.18 | 2.18 | +0.38 (+21.11%) | 211,500 |
13 May 2022 | USD | 1.73 | 1.989 | 1.73 | 1.8 | 1.8 | 0.0 (0.0%) | 543,500 |
12 May 2022 | USD | 2.26 | 2.28 | 1.77 | 1.8 | 1.8 | -0.65 (-26.53%) | 295,000 |
11 May 2022 | USD | 2.48 | 2.6 | 2.38 | 2.45 | 2.45 | -0.14 (-5.41%) | 189,800 |
10 May 2022 | USD | 2.91 | 2.98 | 2.5 | 2.59 | 2.59 | -0.23 (-8.16%) | 175,600 |