Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2022 | USD | 1.35 | 1.36 | 1.24 | 1.26 | 31.5 | -0.11 (-8.03%) | 895,600 |
15 Jun 2022 | USD | 1.37 | 1.42 | 1.305 | 1.37 | 34.25 | +0.02 (+1.48%) | 1,177,000 |
14 Jun 2022 | USD | 1.39 | 1.42 | 1.27 | 1.35 | 33.75 | +0.01 (+0.75%) | 924,700 |
13 Jun 2022 | USD | 1.61 | 1.61 | 1.32 | 1.34 | 33.5 | -0.31 (-18.79%) | 1,161,400 |
10 Jun 2022 | USD | 1.72 | 1.73 | 1.64 | 1.65 | 41.25 | -0.09 (-5.17%) | 457,800 |
9 Jun 2022 | USD | 1.88 | 1.96 | 1.73 | 1.74 | 43.5 | -0.2 (-10.31%) | 910,500 |
8 Jun 2022 | USD | 1.84 | 1.94 | 1.8 | 1.94 | 48.5 | +0.06 (+3.19%) | 885,000 |
7 Jun 2022 | USD | 1.96 | 2.03 | 1.635 | 1.88 | 47 | -0.16 (-7.84%) | 2,425,800 |
6 Jun 2022 | USD | 2.03 | 2.095 | 1.96 | 2.04 | 51 | +0.07 (+3.55%) | 1,003,400 |
3 Jun 2022 | USD | 2.04 | 2.08 | 1.93 | 1.97 | 49.25 | -0.12 (-5.74%) | 862,200 |
2 Jun 2022 | USD | 1.92 | 2.17 | 1.9 | 2.09 | 52.25 | +0.15 (+7.73%) | 1,939,500 |
1 Jun 2022 | USD | 1.89 | 2.02 | 1.86 | 1.94 | 48.5 | +0.04 (+2.11%) | 1,159,300 |
31 May 2022 | USD | 1.85 | 1.94 | 1.82 | 1.9 | 47.5 | +0.02 (+1.06%) | 7,317,100 |
27 May 2022 | USD | 1.75 | 1.935 | 1.75 | 1.88 | 47 | +0.13 (+7.43%) | 1,286,300 |
26 May 2022 | USD | 1.77 | 1.86 | 1.72 | 1.75 | 43.75 | -0.03 (-1.69%) | 3,581,500 |
25 May 2022 | USD | 1.72 | 1.86 | 1.72 | 1.78 | 44.5 | +0.01 (+0.56%) | 1,023,300 |
24 May 2022 | USD | 1.65 | 1.8 | 1.65 | 1.77 | 44.25 | 0.0 (0.0%) | 1,575,700 |
23 May 2022 | USD | 1.76 | 1.84 | 1.72 | 1.77 | 44.25 | +0.01 (+0.57%) | 1,002,000 |
20 May 2022 | USD | 1.73 | 1.84 | 1.7 | 1.76 | 44 | +0.05 (+2.92%) | 1,314,900 |
19 May 2022 | USD | 1.69 | 1.79 | 1.67 | 1.71 | 42.75 | +0.01 (+0.59%) | 997,800 |
18 May 2022 | USD | 1.75 | 1.835 | 1.67 | 1.7 | 42.5 | -0.09 (-5.03%) | 954,800 |
17 May 2022 | USD | 1.73 | 1.84 | 1.72 | 1.79 | 44.75 | +0.08 (+4.68%) | 1,022,800 |
16 May 2022 | USD | 1.75 | 1.88 | 1.645 | 1.71 | 42.75 | -0.12 (-6.56%) | 1,393,000 |
13 May 2022 | USD | 1.55 | 1.88 | 1.55 | 1.83 | 45.75 | +0.33 (+22%) | 2,732,100 |
12 May 2022 | USD | 1.4 | 1.5 | 1.35 | 1.5 | 37.5 | +0.06 (+4.17%) | 1,364,400 |
11 May 2022 | USD | 1.4 | 1.49 | 1.28 | 1.44 | 36 | +0.01 (+0.70%) | 1,071,600 |
10 May 2022 | USD | 1.56 | 1.56 | 1.4 | 1.43 | 35.75 | -0.07 (-4.67%) | 1,036,700 |
9 May 2022 | USD | 1.6 | 1.64 | 1.5 | 1.5 | 37.5 | -0.16 (-9.64%) | 1,016,100 |
6 May 2022 | USD | 1.63 | 1.74 | 1.555 | 1.66 | 41.5 | -0.01 (-0.60%) | 1,281,500 |
5 May 2022 | USD | 1.77 | 1.79 | 1.65 | 1.67 | 41.75 | -0.13 (-7.22%) | 708,500 |