Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jun 2022 | USD | 2.3744 | 2.3779 | 2.3635 | 2.3697 | 2.3697 | -0.003 (-0.13%) | 533,416 |
9 Jun 2022 | USD | 2.2445 | 2.3776 | 2.2411 | 2.3727 | 2.3727 | +0.123 (+5.46%) | 533,769 |
8 Jun 2022 | USD | 2.2919 | 2.3955 | 2.2369 | 2.2499 | 2.2499 | -0.034 (-1.50%) | 677,010 |
7 Jun 2022 | USD | 2.3607 | 2.3637 | 2.2766 | 2.2841 | 2.2841 | -0.078 (-3.31%) | 391,065 |
6 Jun 2022 | USD | 2.3312 | 2.4163 | 2.3247 | 2.3623 | 2.3623 | +0.032 (+1.36%) | 416,280 |
5 Jun 2022 | USD | 2.4004 | 2.4259 | 2.3208 | 2.3306 | 2.3306 | -0.069 (-2.86%) | 400,030 |
4 Jun 2022 | USD | 2.3963 | 2.4632 | 2.3751 | 2.3992 | 2.3992 | +0.004 (+0.18%) | 313,559 |
3 Jun 2022 | USD | 2.3867 | 2.4416 | 2.3786 | 2.3949 | 2.3949 | +0.006 (+0.27%) | 406,212 |
2 Jun 2022 | USD | 2.3926 | 2.4111 | 2.3822 | 2.3885 | 2.3885 | -0.004 (-0.18%) | 372,166 |
1 Jun 2022 | USD | 2.4547 | 2.4552 | 2.3841 | 2.3929 | 2.3929 | -0.061 (-2.50%) | 435,471 |
31 May 2022 | USD | 2.4726 | 2.4972 | 2.4326 | 2.4542 | 2.4542 | -0.02 (-0.82%) | 457,787 |
30 May 2022 | USD | 2.4135 | 2.4915 | 2.3988 | 2.4744 | 2.4744 | +0.059 (+2.43%) | 554,924 |
29 May 2022 | USD | 2.5012 | 2.5192 | 2.3811 | 2.4157 | 2.4157 | -0.084 (-3.36%) | 629,717 |
28 May 2022 | USD | 2.6115 | 2.7108 | 2.4477 | 2.4997 | 2.4997 | -0.111 (-4.25%) | 764,211 |
27 May 2022 | USD | 2.6907 | 3.3383 | 2.6106 | 2.6107 | 2.6107 | -0.106 (-3.91%) | 3,495,946 |
26 May 2022 | USD | 2.4528 | 2.7169 | 2.3414 | 2.7169 | 2.7169 | +0.266 (+10.87%) | 595,565 |
25 May 2022 | USD | 2.549 | 2.5746 | 2.4255 | 2.4505 | 2.4505 | -0.098 (-3.86%) | 458,012 |
24 May 2022 | USD | 2.4597 | 2.6198 | 2.4078 | 2.5489 | 2.5489 | +0.089 (+3.61%) | 1,035,764 |
23 May 2022 | USD | 2.5316 | 2.5536 | 2.4231 | 2.46 | 2.46 | -0.069 (-2.71%) | 482,542 |
22 May 2022 | USD | 2.4797 | 2.5428 | 2.463 | 2.5286 | 2.5286 | +0.048 (+1.92%) | 457,048 |
21 May 2022 | USD | 2.5215 | 2.5257 | 2.4788 | 2.481 | 2.481 | -0.041 (-1.63%) | 420,816 |
20 May 2022 | USD | 2.6125 | 2.6326 | 2.5206 | 2.522 | 2.522 | -0.091 (-3.47%) | 436,676 |
19 May 2022 | USD | 2.6511 | 2.6908 | 2.5951 | 2.6127 | 2.6127 | -0.039 (-1.47%) | 469,695 |
18 May 2022 | USD | 2.7884 | 2.8095 | 2.6471 | 2.6518 | 2.6518 | -0.139 (-4.97%) | 476,752 |
17 May 2022 | USD | 2.7982 | 2.8452 | 2.7702 | 2.7906 | 2.7906 | -0.007 (-0.24%) | 417,873 |
16 May 2022 | USD | 2.8746 | 2.9149 | 2.7674 | 2.7974 | 2.7974 | -0.082 (-2.84%) | 502,204 |
15 May 2022 | USD | 3.0135 | 3.0146 | 2.8167 | 2.8791 | 2.8791 | -0.13 (-4.33%) | 469,011 |
14 May 2022 | USD | 2.6628 | 3.106 | 2.6628 | 3.0093 | 3.0093 | +0.346 (+12.99%) | 984,638 |
13 May 2022 | USD | 2.2282 | 2.6718 | 2.2068 | 2.6634 | 2.6634 | +0.435 (+19.54%) | 639,572 |
12 May 2022 | USD | 2.4989 | 2.8609 | 2.2034 | 2.228 | 2.228 | -0.271 (-10.85%) | 601,246 |