Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2022 | USD | 1.77 | 1.8 | 1.73 | 1.796 | 53.88 | +0.019 (+1.07%) | 23,200 |
21 Jun 2022 | USD | 1.71 | 1.875 | 1.6 | 1.777 | 53.31 | +0.107 (+6.41%) | 21,600 |
17 Jun 2022 | USD | 1.688 | 1.699 | 1.66 | 1.67 | 50.1 | +0.006 (+0.36%) | 8,100 |
16 Jun 2022 | USD | 1.67 | 1.7 | 1.64 | 1.664 | 49.92 | +0.004 (+0.24%) | 87,700 |
15 Jun 2022 | USD | 1.62 | 1.69 | 1.6 | 1.66 | 49.8 | +0.12 (+7.79%) | 33,400 |
14 Jun 2022 | USD | 1.53 | 1.6 | 1.48 | 1.54 | 46.2 | +0.04 (+2.67%) | 19,800 |
13 Jun 2022 | USD | 1.5 | 1.62 | 1.412 | 1.5 | 45 | -0.08 (-5.06%) | 23,300 |
10 Jun 2022 | USD | 1.65 | 1.68 | 1.58 | 1.58 | 47.4 | -0.068 (-4.13%) | 33,700 |
9 Jun 2022 | USD | 1.63 | 1.71 | 1.46 | 1.648 | 49.44 | +0.028 (+1.73%) | 44,200 |
8 Jun 2022 | USD | 1.55 | 1.705 | 1.54 | 1.62 | 48.6 | +0.1 (+6.58%) | 133,400 |
7 Jun 2022 | USD | 1.54 | 1.58 | 1.4 | 1.52 | 45.6 | +0.064 (+4.40%) | 55,200 |
6 Jun 2022 | USD | 1.53 | 1.54 | 1.41 | 1.456 | 43.68 | -0.074 (-4.84%) | 21,500 |
3 Jun 2022 | USD | 1.64 | 1.73 | 1.51 | 1.53 | 45.9 | +0.02 (+1.32%) | 118,200 |
2 Jun 2022 | USD | 2.1 | 2.12 | 1.51 | 1.51 | 45.3 | -0.566 (-27.26%) | 289,600 |
1 Jun 2022 | USD | 2.35 | 2.399 | 2.05 | 2.076 | 62.28 | -0.224 (-9.74%) | 215,500 |
31 May 2022 | USD | 2.4 | 2.4 | 2.22 | 2.3 | 69 | -0.08 (-3.36%) | 42,700 |
27 May 2022 | USD | 2.35 | 2.39 | 2.32 | 2.38 | 71.4 | +0.035 (+1.49%) | 35,700 |
26 May 2022 | USD | 2.31 | 2.35 | 2.26 | 2.345 | 70.35 | +0.047 (+2.05%) | 65,700 |
25 May 2022 | USD | 2.24 | 2.316 | 2.19 | 2.298 | 68.94 | +0.112 (+5.12%) | 34,200 |
24 May 2022 | USD | 2.286 | 2.345 | 2.12 | 2.186 | 65.58 | -0.084 (-3.70%) | 58,000 |
23 May 2022 | USD | 2.275 | 2.35 | 2.18 | 2.27 | 68.1 | +0.09 (+4.13%) | 130,600 |
20 May 2022 | USD | 2.1 | 2.2 | 2.05 | 2.18 | 65.4 | +0.16 (+7.92%) | 39,400 |
19 May 2022 | USD | 1.96 | 2.05 | 1.9 | 2.02 | 60.6 | +0.06 (+3.06%) | 45,700 |
18 May 2022 | USD | 1.81 | 1.98 | 1.8 | 1.96 | 58.8 | +0.14 (+7.69%) | 37,900 |
17 May 2022 | USD | 1.57 | 1.82 | 1.57 | 1.82 | 54.6 | +0.25 (+15.92%) | 53,000 |
16 May 2022 | USD | 1.5 | 1.615 | 1.37 | 1.57 | 47.1 | +0.072 (+4.81%) | 107,400 |
13 May 2022 | USD | 1.43 | 1.5 | 1.391 | 1.498 | 44.94 | +0.108 (+7.77%) | 59,800 |
12 May 2022 | USD | 1.33 | 1.446 | 1.32 | 1.39 | 41.7 | +0.06 (+4.51%) | 37,800 |
11 May 2022 | USD | 1.271 | 1.35 | 1.22 | 1.33 | 39.9 | +0.05 (+3.91%) | 8,300 |
10 May 2022 | USD | 1.33 | 1.33 | 1.187 | 1.28 | 38.4 | +0.11 (+9.40%) | 44,600 |