Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2022 | USD | 1.26 | 1.26 | 1.14 | 1.19 | 1.19 | -0.08 (-6.30%) | 3,899,500 |
28 Jun 2022 | USD | 1.42 | 1.43 | 1.27 | 1.27 | 1.27 | -0.12 (-8.63%) | 2,797,400 |
27 Jun 2022 | USD | 1.49 | 1.5 | 1.39 | 1.39 | 1.39 | -0.11 (-7.33%) | 1,970,400 |
24 Jun 2022 | USD | 1.43 | 1.54 | 1.4 | 1.5 | 1.5 | +0.12 (+8.70%) | 4,353,000 |
23 Jun 2022 | USD | 1.34 | 1.4 | 1.3 | 1.38 | 1.38 | +0.07 (+5.34%) | 2,225,100 |
22 Jun 2022 | USD | 1.33 | 1.42 | 1.3 | 1.31 | 1.31 | -0.08 (-5.76%) | 1,881,100 |
21 Jun 2022 | USD | 1.375 | 1.49 | 1.36 | 1.39 | 1.39 | +0.06 (+4.51%) | 2,692,200 |
17 Jun 2022 | USD | 1.32 | 1.39 | 1.31 | 1.33 | 1.33 | +0.03 (+2.31%) | 5,598,100 |
16 Jun 2022 | USD | 1.37 | 1.39 | 1.28 | 1.3 | 1.3 | -0.13 (-9.09%) | 3,653,400 |
15 Jun 2022 | USD | 1.36 | 1.45 | 1.33 | 1.43 | 1.43 | +0.06 (+4.38%) | 7,703,400 |
14 Jun 2022 | USD | 1.34 | 1.41 | 1.29 | 1.37 | 1.37 | +0.03 (+2.24%) | 6,252,500 |
13 Jun 2022 | USD | 1.35 | 1.46 | 1.33 | 1.34 | 1.34 | -0.25 (-15.72%) | 6,564,500 |
10 Jun 2022 | USD | 1.62 | 1.7 | 1.58 | 1.59 | 1.59 | -0.14 (-8.09%) | 7,151,200 |
9 Jun 2022 | USD | 1.8 | 1.838 | 1.72 | 1.73 | 1.73 | -0.1 (-5.46%) | 3,283,800 |
8 Jun 2022 | USD | 1.85 | 1.945 | 1.8 | 1.83 | 1.83 | -0.05 (-2.66%) | 3,648,800 |
7 Jun 2022 | USD | 1.82 | 1.89 | 1.8 | 1.88 | 1.88 | -0.03 (-1.57%) | 4,150,500 |
6 Jun 2022 | USD | 2.03 | 2.05 | 1.91 | 1.91 | 1.91 | -0.03 (-1.55%) | 2,738,400 |
3 Jun 2022 | USD | 1.88 | 1.95 | 1.85 | 1.94 | 1.94 | -0.02 (-1.02%) | 2,700,600 |
2 Jun 2022 | USD | 1.89 | 1.99 | 1.86 | 1.96 | 1.96 | +0.08 (+4.26%) | 2,148,200 |
1 Jun 2022 | USD | 2.02 | 2.05 | 1.85 | 1.88 | 1.88 | -0.13 (-6.47%) | 4,084,600 |
31 May 2022 | USD | 2.04 | 2.1 | 1.9 | 2.01 | 2.01 | +0.17 (+9.24%) | 6,772,000 |
27 May 2022 | USD | 1.77 | 1.885 | 1.74 | 1.84 | 1.84 | +0.12 (+6.98%) | 4,577,800 |
26 May 2022 | USD | 1.65 | 1.76 | 1.61 | 1.72 | 1.72 | +0.04 (+2.38%) | 4,880,200 |
25 May 2022 | USD | 1.7 | 1.75 | 1.655 | 1.68 | 1.68 | -0.01 (-0.59%) | 5,919,600 |
24 May 2022 | USD | 1.75 | 1.76 | 1.64 | 1.69 | 1.69 | -0.11 (-6.11%) | 3,643,800 |
23 May 2022 | USD | 1.82 | 1.86 | 1.74 | 1.8 | 1.8 | -0.02 (-1.10%) | 2,352,000 |
20 May 2022 | USD | 1.94 | 1.945 | 1.69 | 1.82 | 1.82 | -0.06 (-3.19%) | 5,331,600 |
19 May 2022 | USD | 1.89 | 2.02 | 1.86 | 1.88 | 1.88 | -0.02 (-1.05%) | 5,563,600 |
18 May 2022 | USD | 1.94 | 2.04 | 1.86 | 1.9 | 1.9 | -0.11 (-5.47%) | 4,865,500 |
17 May 2022 | USD | 1.95 | 2.035 | 1.89 | 2.01 | 2.01 | +0.14 (+7.49%) | 4,237,800 |