Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2022 | USD | 1.6836 | 1.6944 | 1.6056 | 1.6531 | 1.6531 | -0.03 (-1.81%) | 0 |
26 May 2022 | USD | 1.8455 | 1.8455 | 1.6836 | 1.6836 | 1.6836 | -0.162 (-8.77%) | 120 |
25 May 2022 | USD | 1.8571 | 1.8889 | 1.8455 | 1.8455 | 1.8455 | -0.012 (-0.62%) | 0 |
24 May 2022 | USD | 1.8548 | 1.8697 | 1.8001 | 1.8571 | 1.8571 | +0.002 (+0.12%) | 20 |
23 May 2022 | USD | 1.6247 | 1.9311 | 1.6062 | 1.8548 | 1.8548 | +0.23 (+14.16%) | 104 |
22 May 2022 | USD | 1.5816 | 1.6258 | 1.5772 | 1.6247 | 1.6247 | +0.043 (+2.73%) | 161 |
21 May 2022 | USD | 1.6081 | 1.6217 | 1.5763 | 1.5816 | 1.5816 | -0.026 (-1.65%) | 262 |
20 May 2022 | USD | 1.6472 | 1.6472 | 1.5793 | 1.6081 | 1.6081 | -0.039 (-2.37%) | 329 |
19 May 2022 | USD | 1.6472 | 1.6472 | 1.6472 | 1.6472 | 1.6472 | 0.0 (0.0%) | 0 |
18 May 2022 | USD | 1.6978 | 1.7043 | 1.6419 | 1.6472 | 1.6472 | -0.051 (-2.98%) | 0 |
17 May 2022 | USD | 1.6502 | 1.7133 | 1.6329 | 1.6978 | 1.6978 | +0.048 (+2.88%) | 201 |
16 May 2022 | USD | 1.7736 | 1.7736 | 1.6502 | 1.6502 | 1.6502 | -0.123 (-6.96%) | 0 |
15 May 2022 | USD | 1.6756 | 1.778 | 1.6756 | 1.7736 | 1.7736 | +0.098 (+5.85%) | 589 |
14 May 2022 | USD | 1.6633 | 1.7053 | 1.6608 | 1.6756 | 1.6756 | +0.012 (+0.74%) | 0 |
13 May 2022 | USD | 1.6752 | 1.8071 | 1.6553 | 1.6633 | 1.6633 | -0.012 (-0.71%) | 143 |
12 May 2022 | USD | 2.2035 | 2.2035 | 1.4751 | 1.6752 | 1.6752 | -0.528 (-23.98%) | 935 |
11 May 2022 | USD | 2.2035 | 2.2035 | 2.2035 | 2.2035 | 2.2035 | 0.0 (0.0%) | 0 |
10 May 2022 | USD | 2.0668 | 2.234 | 2.0254 | 2.2035 | 2.2035 | +0.137 (+6.61%) | 0 |
9 May 2022 | USD | 2.1574 | 2.2255 | 1.9538 | 2.0668 | 2.0668 | -0.091 (-4.20%) | 4,212 |
8 May 2022 | USD | 2.3242 | 2.3242 | 2.0031 | 2.1574 | 2.1574 | -0.167 (-7.18%) | 5,590 |
7 May 2022 | USD | 2.1419 | 2.3593 | 2.1117 | 2.3242 | 2.3242 | +0.182 (+8.51%) | 673 |
6 May 2022 | USD | 2.497 | 2.497 | 2.1361 | 2.1419 | 2.1419 | -0.355 (-14.22%) | 4,526 |
5 May 2022 | USD | 2.497 | 2.497 | 2.497 | 2.497 | 2.497 | 0.0 (0.0%) | 0 |
4 May 2022 | USD | 2.497 | 2.497 | 2.497 | 2.497 | 2.497 | 0.0 (0.0%) | 0 |
3 May 2022 | USD | 2.5736 | 2.5736 | 2.4966 | 2.497 | 2.497 | -0.077 (-2.98%) | 0 |
2 May 2022 | USD | 2.7059 | 2.7059 | 2.5481 | 2.5736 | 2.5736 | -0.132 (-4.89%) | 1,711 |
1 May 2022 | USD | 2.7059 | 2.7059 | 2.7059 | 2.7059 | 2.7059 | 0.0 (0.0%) | 0 |
30 Apr 2022 | USD | 2.7059 | 2.7059 | 2.7059 | 2.7059 | 2.7059 | 0.0 (0.0%) | 0 |
29 Apr 2022 | USD | 2.8104 | 2.8163 | 2.6993 | 2.7059 | 2.7059 | -0.104 (-3.72%) | 0 |
28 Apr 2022 | USD | 2.0117 | 2.8446 | 2.0062 | 2.8104 | 2.8104 | +0.799 (+39.70%) | 13,838 |