Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2022 | USD | 1.8 | 1.84 | 1.76 | 1.8 | 1.8 | 0.0 (0.0%) | 525,900 |
28 Jun 2022 | USD | 1.94 | 1.95 | 1.78 | 1.8 | 1.8 | -0.14 (-7.22%) | 792,600 |
27 Jun 2022 | USD | 2.1 | 2.1 | 1.91 | 1.94 | 1.94 | -0.15 (-7.18%) | 541,500 |
24 Jun 2022 | USD | 2.13 | 2.17 | 1.97 | 2.09 | 2.09 | -0.01 (-0.48%) | 703,500 |
23 Jun 2022 | USD | 1.95 | 2.13 | 1.94 | 2.1 | 2.1 | +0.16 (+8.25%) | 826,300 |
22 Jun 2022 | USD | 1.79 | 1.97 | 1.78 | 1.94 | 1.94 | +0.12 (+6.59%) | 587,500 |
21 Jun 2022 | USD | 1.76 | 1.9 | 1.76 | 1.82 | 1.82 | +0.09 (+5.20%) | 549,600 |
17 Jun 2022 | USD | 1.75 | 1.8 | 1.66 | 1.73 | 1.73 | +0.05 (+2.98%) | 1,087,600 |
16 Jun 2022 | USD | 1.59 | 1.69 | 1.56 | 1.68 | 1.68 | +0.01 (+0.60%) | 826,500 |
15 Jun 2022 | USD | 1.6 | 1.72 | 1.58 | 1.67 | 1.67 | +0.1 (+6.37%) | 752,600 |
14 Jun 2022 | USD | 1.61 | 1.62 | 1.55 | 1.57 | 1.57 | -0.05 (-3.09%) | 452,400 |
13 Jun 2022 | USD | 1.59 | 1.66 | 1.56 | 1.62 | 1.62 | -0.05 (-2.99%) | 641,200 |
10 Jun 2022 | USD | 1.7 | 1.74 | 1.64 | 1.67 | 1.67 | -0.17 (-9.24%) | 888,100 |
9 Jun 2022 | USD | 1.87 | 1.91 | 1.83 | 1.84 | 1.84 | -0.03 (-1.60%) | 406,000 |
8 Jun 2022 | USD | 1.88 | 1.95 | 1.84 | 1.87 | 1.87 | -0.01 (-0.53%) | 450,100 |
7 Jun 2022 | USD | 1.73 | 1.92 | 1.73 | 1.88 | 1.88 | +0.11 (+6.21%) | 547,700 |
6 Jun 2022 | USD | 1.87 | 1.88 | 1.73 | 1.77 | 1.77 | -0.04 (-2.21%) | 561,900 |
3 Jun 2022 | USD | 1.81 | 1.88 | 1.8 | 1.81 | 1.81 | -0.08 (-4.23%) | 460,000 |
2 Jun 2022 | USD | 1.8 | 1.91 | 1.79 | 1.89 | 1.89 | +0.09 (+5.00%) | 449,600 |
1 Jun 2022 | USD | 1.87 | 1.92 | 1.76 | 1.8 | 1.8 | -0.05 (-2.70%) | 1,007,300 |
31 May 2022 | USD | 1.84 | 1.99 | 1.78 | 1.85 | 1.85 | -0.02 (-1.07%) | 4,499,000 |
27 May 2022 | USD | 1.72 | 1.93 | 1.68 | 1.87 | 1.87 | +0.17 (+10.00%) | 1,320,000 |
26 May 2022 | USD | 1.73 | 1.78 | 1.7 | 1.7 | 1.7 | -0.03 (-1.73%) | 754,500 |
25 May 2022 | USD | 1.74 | 1.79 | 1.68 | 1.73 | 1.73 | 0.0 (0.0%) | 793,200 |
24 May 2022 | USD | 1.81 | 1.82 | 1.69 | 1.73 | 1.73 | -0.14 (-7.49%) | 946,800 |
23 May 2022 | USD | 1.92 | 1.94 | 1.81 | 1.87 | 1.87 | 0.0 (0.0%) | 617,500 |
20 May 2022 | USD | 1.98 | 2.07 | 1.8 | 1.87 | 1.87 | -0.07 (-3.61%) | 1,138,200 |
19 May 2022 | USD | 1.87 | 2.01 | 1.85 | 1.94 | 1.94 | +0.01 (+0.52%) | 898,800 |
18 May 2022 | USD | 1.97 | 2.01 | 1.86 | 1.93 | 1.93 | -0.1 (-4.93%) | 1,018,400 |
17 May 2022 | USD | 2 | 2.08 | 1.96 | 2.03 | 2.03 | +0.07 (+3.57%) | 801,600 |