Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2022 | USD | 1.52 | 1.54 | 1.4 | 1.44 | 14.4 | -0.1 (-6.49%) | 81,900 |
28 Jun 2022 | USD | 1.7 | 1.7 | 1.51 | 1.54 | 15.4 | -0.16 (-9.41%) | 66,400 |
27 Jun 2022 | USD | 1.81 | 1.81 | 1.68 | 1.7 | 17 | -0.08 (-4.49%) | 61,600 |
24 Jun 2022 | USD | 1.87 | 1.94 | 1.75 | 1.78 | 17.8 | -0.08 (-4.30%) | 137,200 |
23 Jun 2022 | USD | 1.77 | 2.39 | 1.65 | 1.86 | 18.6 | +0.18 (+10.71%) | 714,800 |
22 Jun 2022 | USD | 1.68 | 1.7 | 1.635 | 1.68 | 16.8 | -0.01 (-0.59%) | 12,200 |
21 Jun 2022 | USD | 1.76 | 1.76 | 1.65 | 1.69 | 16.9 | -0.02 (-1.17%) | 19,500 |
17 Jun 2022 | USD | 1.73 | 1.78 | 1.65 | 1.71 | 17.1 | -0.01 (-0.58%) | 23,000 |
16 Jun 2022 | USD | 1.63 | 1.73 | 1.63 | 1.72 | 17.2 | +0.01 (+0.58%) | 12,600 |
15 Jun 2022 | USD | 1.69 | 1.76 | 1.66 | 1.71 | 17.1 | +0.01 (+0.59%) | 15,700 |
14 Jun 2022 | USD | 1.69 | 1.74 | 1.62 | 1.7 | 17 | -0.01 (-0.58%) | 27,700 |
13 Jun 2022 | USD | 1.7 | 1.75 | 1.645 | 1.71 | 17.1 | -0.04 (-2.29%) | 31,000 |
10 Jun 2022 | USD | 1.81 | 1.82 | 1.7 | 1.75 | 17.5 | -0.06 (-3.31%) | 48,400 |
9 Jun 2022 | USD | 1.83 | 1.85 | 1.78 | 1.81 | 18.1 | -0.01 (-0.55%) | 13,200 |
8 Jun 2022 | USD | 1.85 | 1.904 | 1.79 | 1.82 | 18.2 | 0.0 (0.0%) | 41,400 |
7 Jun 2022 | USD | 1.97 | 1.97 | 1.82 | 1.82 | 18.2 | +0.01 (+0.55%) | 95,500 |
6 Jun 2022 | USD | 1.98 | 1.98 | 1.76 | 1.81 | 18.1 | -0.17 (-8.59%) | 48,100 |
3 Jun 2022 | USD | 2 | 2.01 | 1.928 | 1.98 | 19.8 | -0.08 (-3.88%) | 42,600 |
2 Jun 2022 | USD | 2.35 | 2.39 | 2.03 | 2.06 | 20.6 | -0.29 (-12.34%) | 108,800 |
1 Jun 2022 | USD | 2.6 | 2.6 | 2.25 | 2.35 | 23.5 | -0.21 (-8.20%) | 31,400 |
31 May 2022 | USD | 2.8 | 2.8 | 2.54 | 2.56 | 25.6 | -0.08 (-3.03%) | 9,000 |
27 May 2022 | USD | 2.57 | 2.7 | 2.55 | 2.64 | 26.4 | +0.1 (+3.94%) | 20,400 |
26 May 2022 | USD | 2.57 | 2.6 | 2.5 | 2.54 | 25.4 | 0.0 (0.0%) | 30,900 |
25 May 2022 | USD | 2.5 | 2.575 | 2.5 | 2.54 | 25.4 | +0.02 (+0.79%) | 18,100 |
24 May 2022 | USD | 2.67 | 2.69 | 2.51 | 2.52 | 25.2 | -0.2 (-7.35%) | 13,100 |
23 May 2022 | USD | 2.87 | 2.88 | 2.61 | 2.72 | 27.2 | -0.14 (-4.90%) | 11,200 |
20 May 2022 | USD | 2.95 | 2.95 | 2.825 | 2.86 | 28.6 | -0.07 (-2.39%) | 10,900 |
19 May 2022 | USD | 3.09 | 3.435 | 2.92 | 2.93 | 29.3 | +0.05 (+1.74%) | 35,400 |
18 May 2022 | USD | 2.79 | 3.08 | 2.79 | 2.88 | 28.8 | 0.0 (0.0%) | 28,200 |
17 May 2022 | USD | 2.87 | 2.9 | 2.73 | 2.88 | 28.8 | +0.02 (+0.70%) | 25,300 |