Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jun 2022 | USD | 1.44 | 1.44 | 1.2 | 1.23 | 1.23 | -0.21 (-14.58%) | 46,700 |
13 Jun 2022 | USD | 1.62 | 1.62 | 1.26 | 1.44 | 1.44 | -0.18 (-11.11%) | 64,500 |
10 Jun 2022 | USD | 1.75 | 1.81 | 1.56 | 1.62 | 1.62 | -0.13 (-7.43%) | 128,800 |
9 Jun 2022 | USD | 1.72 | 1.87 | 1.65 | 1.75 | 1.75 | +0.03 (+1.74%) | 138,600 |
8 Jun 2022 | USD | 1.67 | 1.79 | 1.63 | 1.72 | 1.72 | +0.05 (+2.99%) | 120,300 |
7 Jun 2022 | USD | 1.67 | 1.77 | 1.58 | 1.67 | 1.67 | 0.0 (0.0%) | 109,800 |
6 Jun 2022 | USD | 1.7 | 1.7 | 1.64 | 1.67 | 1.67 | +0.02 (+1.21%) | 5,100 |
3 Jun 2022 | USD | 1.73 | 1.73 | 1.65 | 1.65 | 1.65 | -0.1 (-5.71%) | 6,500 |
2 Jun 2022 | USD | 1.7 | 1.76 | 1.7 | 1.75 | 1.75 | +0.05 (+2.94%) | 41,300 |
1 Jun 2022 | USD | 1.61 | 1.79 | 1.61 | 1.7 | 1.7 | +0.1 (+6.25%) | 65,900 |
31 May 2022 | USD | 1.57 | 1.61 | 1.55 | 1.6 | 1.6 | +0.06 (+3.90%) | 10,000 |
27 May 2022 | USD | 1.53 | 1.54 | 1.53 | 1.54 | 1.54 | -0.03 (-1.91%) | 2,300 |
26 May 2022 | USD | 1.53 | 1.58 | 1.52 | 1.57 | 1.57 | +0.04 (+2.61%) | 3,900 |
25 May 2022 | USD | 1.53 | 1.54 | 1.52 | 1.53 | 1.53 | -0.01 (-0.65%) | 700 |
24 May 2022 | USD | 1.5 | 1.55 | 1.5 | 1.54 | 1.54 | 0.0 (0.0%) | 2,700 |
23 May 2022 | USD | 1.52 | 1.54 | 1.5 | 1.54 | 1.54 | -0.02 (-1.28%) | 3,100 |
20 May 2022 | USD | 1.53 | 1.58 | 1.53 | 1.56 | 1.56 | +0.02 (+1.30%) | 27,400 |
19 May 2022 | USD | 1.46 | 1.55 | 1.45 | 1.54 | 1.54 | +0.08 (+5.48%) | 9,700 |
18 May 2022 | USD | 1.54 | 1.54 | 1.46 | 1.46 | 1.46 | -0.02 (-1.35%) | 4,900 |
17 May 2022 | USD | 1.52 | 1.54 | 1.48 | 1.48 | 1.48 | -0.04 (-2.63%) | 3,500 |
16 May 2022 | USD | 1.41 | 1.52 | 1.37 | 1.52 | 1.52 | +0.12 (+8.57%) | 34,900 |
13 May 2022 | USD | 1.31 | 1.41 | 1.31 | 1.4 | 1.4 | +0.11 (+8.53%) | 10,700 |
12 May 2022 | USD | 1.32 | 1.36 | 1.27 | 1.29 | 1.29 | +0.03 (+2.38%) | 5,500 |
11 May 2022 | USD | 1.37 | 1.42 | 1.26 | 1.26 | 1.26 | -0.11 (-8.03%) | 27,200 |
10 May 2022 | USD | 1.36 | 1.44 | 1.36 | 1.37 | 1.37 | -0.07 (-4.86%) | 8,100 |
9 May 2022 | USD | 1.4 | 1.45 | 1.38 | 1.44 | 1.44 | +0.03 (+2.13%) | 24,300 |
6 May 2022 | USD | 1.38 | 1.44 | 1.37 | 1.41 | 1.41 | 0.0 (0.0%) | 3,300 |
5 May 2022 | USD | 1.39 | 1.45 | 1.36 | 1.41 | 1.41 | -0.03 (-2.08%) | 11,400 |
4 May 2022 | USD | 1.42 | 1.46 | 1.35 | 1.44 | 1.44 | +0.06 (+4.35%) | 13,100 |
3 May 2022 | USD | 1.36 | 1.41 | 1.32 | 1.38 | 1.38 | -0.04 (-2.82%) | 4,100 |