Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2022 | USD | 1.45 | 1.475 | 1.38 | 1.38 | 13.8 | -0.09 (-6.12%) | 1,174,400 |
21 Jun 2022 | USD | 1.46 | 1.518 | 1.42 | 1.47 | 14.7 | +0.02 (+1.38%) | 752,500 |
17 Jun 2022 | USD | 1.45 | 1.49 | 1.43 | 1.45 | 14.5 | 0.0 (0.0%) | 566,600 |
16 Jun 2022 | USD | 1.53 | 1.532 | 1.43 | 1.45 | 14.5 | -0.12 (-7.64%) | 914,200 |
15 Jun 2022 | USD | 1.57 | 1.59 | 1.53 | 1.57 | 15.7 | +0.02 (+1.29%) | 1,059,500 |
14 Jun 2022 | USD | 1.54 | 1.63 | 1.52 | 1.55 | 15.5 | +0.03 (+1.97%) | 1,010,400 |
13 Jun 2022 | USD | 1.62 | 1.63 | 1.51 | 1.52 | 15.2 | -0.17 (-10.06%) | 1,556,100 |
10 Jun 2022 | USD | 1.69 | 1.74 | 1.66 | 1.69 | 16.9 | -0.01 (-0.59%) | 1,222,500 |
9 Jun 2022 | USD | 1.88 | 1.89 | 1.69 | 1.7 | 17 | -0.17 (-9.09%) | 2,405,800 |
8 Jun 2022 | USD | 1.9 | 1.91 | 1.86 | 1.87 | 18.7 | -0.065 (-3.36%) | 1,353,500 |
7 Jun 2022 | USD | 1.94 | 1.96 | 1.851 | 1.935 | 19.35 | -0.005 (-0.26%) | 980,600 |
6 Jun 2022 | USD | 1.98 | 2.05 | 1.92 | 1.94 | 19.4 | -0.02 (-1.02%) | 1,014,900 |
3 Jun 2022 | USD | 1.94 | 1.97 | 1.9 | 1.96 | 19.6 | 0.0 (0.0%) | 835,100 |
2 Jun 2022 | USD | 1.93 | 2.02 | 1.93 | 1.96 | 19.6 | +0.01 (+0.51%) | 988,000 |
1 Jun 2022 | USD | 1.96 | 1.98 | 1.88 | 1.95 | 19.5 | -0.01 (-0.51%) | 1,298,500 |
31 May 2022 | USD | 2 | 2.09 | 1.91 | 1.96 | 19.6 | +0.01 (+0.51%) | 1,442,100 |
27 May 2022 | USD | 1.93 | 1.965 | 1.91 | 1.95 | 19.5 | +0.01 (+0.52%) | 959,000 |
26 May 2022 | USD | 1.87 | 1.98 | 1.87 | 1.94 | 19.4 | +0.07 (+3.74%) | 881,400 |
25 May 2022 | USD | 1.89 | 1.9 | 1.81 | 1.87 | 18.7 | +0.02 (+1.08%) | 1,048,300 |
24 May 2022 | USD | 1.92 | 1.92 | 1.85 | 1.85 | 18.5 | -0.1 (-5.13%) | 1,250,000 |
23 May 2022 | USD | 1.93 | 1.975 | 1.86 | 1.95 | 19.5 | +0.02 (+1.04%) | 936,600 |
20 May 2022 | USD | 2.03 | 2.06 | 1.895 | 1.93 | 19.3 | -0.09 (-4.46%) | 1,230,600 |
19 May 2022 | USD | 1.92 | 2.03 | 1.92 | 2.02 | 20.2 | +0.05 (+2.54%) | 1,243,200 |
18 May 2022 | USD | 2.04 | 2.12 | 1.92 | 1.97 | 19.7 | -0.08 (-3.90%) | 1,513,900 |
17 May 2022 | USD | 1.92 | 2.06 | 1.92 | 2.05 | 20.5 | +0.17 (+9.04%) | 2,003,800 |
16 May 2022 | USD | 1.9 | 1.94 | 1.85 | 1.88 | 18.8 | -0.02 (-1.05%) | 1,005,700 |
13 May 2022 | USD | 1.86 | 1.96 | 1.855 | 1.9 | 19 | +0.04 (+2.15%) | 1,430,500 |
12 May 2022 | USD | 1.83 | 1.9 | 1.76 | 1.86 | 18.6 | -0.01 (-0.53%) | 1,625,800 |
11 May 2022 | USD | 1.9 | 2.02 | 1.85 | 1.87 | 18.7 | +0.01 (+0.54%) | 2,389,900 |
10 May 2022 | USD | 1.92 | 1.938 | 1.78 | 1.86 | 18.6 | +0.1 (+5.68%) | 1,710,200 |