Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jun 2022 | USD | 1.92 | 1.93 | 1.79 | 1.84 | 1.84 | -0.08 (-4.17%) | 472,600 |
13 Jun 2022 | USD | 1.98 | 2.03 | 1.79 | 1.92 | 1.92 | -0.22 (-10.28%) | 1,124,500 |
10 Jun 2022 | USD | 2.19 | 2.19 | 1.73 | 2.14 | 2.14 | -0.11 (-4.89%) | 2,456,300 |
9 Jun 2022 | USD | 1.69 | 2.42 | 1.6 | 2.25 | 2.25 | +0.59 (+35.54%) | 8,897,000 |
8 Jun 2022 | USD | 1.73 | 1.77 | 1.61 | 1.66 | 1.66 | -0.04 (-2.35%) | 1,014,100 |
7 Jun 2022 | USD | 1.33 | 1.73 | 1.32 | 1.7 | 1.7 | +0.34 (+25.00%) | 1,643,600 |
6 Jun 2022 | USD | 1.43 | 1.43 | 1.33 | 1.36 | 1.36 | -0.06 (-4.23%) | 470,400 |
3 Jun 2022 | USD | 1.3 | 1.45 | 1.3 | 1.42 | 1.42 | +0.08 (+5.97%) | 716,600 |
2 Jun 2022 | USD | 1.23 | 1.38 | 1.22 | 1.34 | 1.34 | +0.11 (+8.94%) | 364,600 |
1 Jun 2022 | USD | 1.37 | 1.37 | 1.22 | 1.23 | 1.23 | -0.12 (-8.89%) | 322,400 |
31 May 2022 | USD | 1.32 | 1.39 | 1.3 | 1.35 | 1.35 | +0.05 (+3.85%) | 547,000 |
27 May 2022 | USD | 1.2 | 1.31 | 1.17 | 1.3 | 1.3 | +0.1 (+8.33%) | 444,800 |
26 May 2022 | USD | 1.22 | 1.24 | 1.17 | 1.2 | 1.2 | +0.03 (+2.56%) | 415,100 |
25 May 2022 | USD | 1.17 | 1.2 | 1.15 | 1.17 | 1.17 | -0.02 (-1.68%) | 324,300 |
24 May 2022 | USD | 1.22 | 1.24 | 1.16 | 1.19 | 1.19 | -0.05 (-4.03%) | 568,100 |
23 May 2022 | USD | 1.31 | 1.31 | 1.21 | 1.24 | 1.24 | -0.04 (-3.13%) | 338,000 |
20 May 2022 | USD | 1.31 | 1.32 | 1.2 | 1.28 | 1.28 | 0.0 (0.0%) | 361,100 |
19 May 2022 | USD | 1.29 | 1.35 | 1.28 | 1.28 | 1.28 | -0.01 (-0.78%) | 366,000 |
18 May 2022 | USD | 1.34 | 1.39 | 1.28 | 1.29 | 1.29 | -0.11 (-7.86%) | 291,000 |
17 May 2022 | USD | 1.35 | 1.41 | 1.34 | 1.4 | 1.4 | +0.08 (+6.06%) | 438,700 |
16 May 2022 | USD | 1.35 | 1.38 | 1.27 | 1.32 | 1.32 | -0.02 (-1.49%) | 375,800 |
13 May 2022 | USD | 1.24 | 1.39 | 1.24 | 1.34 | 1.34 | +0.12 (+9.84%) | 1,090,200 |
12 May 2022 | USD | 1.16 | 1.24 | 1.14 | 1.22 | 1.22 | +0.05 (+4.27%) | 693,600 |
11 May 2022 | USD | 1.25 | 1.28 | 1.13 | 1.17 | 1.17 | -0.09 (-7.14%) | 554,800 |
10 May 2022 | USD | 1.29 | 1.31 | 1.25 | 1.26 | 1.26 | +0.02 (+1.61%) | 967,000 |
9 May 2022 | USD | 1.29 | 1.31 | 1.22 | 1.24 | 1.24 | -0.08 (-6.06%) | 530,300 |
6 May 2022 | USD | 1.39 | 1.39 | 1.26 | 1.32 | 1.32 | -0.02 (-1.49%) | 571,300 |
5 May 2022 | USD | 1.42 | 1.42 | 1.33 | 1.34 | 1.34 | -0.09 (-6.29%) | 735,100 |
4 May 2022 | USD | 1.41 | 1.43 | 1.34 | 1.43 | 1.43 | 0.0 (0.0%) | 669,400 |
3 May 2022 | USD | 1.48 | 1.48 | 1.4 | 1.43 | 1.43 | -0.01 (-0.69%) | 864,300 |