Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2022 | USD | 1.52 | 1.67 | 1.37 | 1.49 | 44.7 | +0.1 (+7.19%) | 39,230,218 |
21 Jun 2022 | USD | 1.3 | 1.422 | 1.29 | 1.39 | 41.7 | +0.13 (+10.32%) | 9,450,494 |
17 Jun 2022 | USD | 1.16 | 1.33 | 1.16 | 1.26 | 37.8 | +0.11 (+9.57%) | 1,500,214 |
16 Jun 2022 | USD | 1.16 | 1.2 | 1.11 | 1.15 | 34.5 | -0.06 (-4.96%) | 710,791 |
15 Jun 2022 | USD | 1.23 | 1.27 | 1.17 | 1.21 | 36.3 | 0.0 (0.0%) | 897,018 |
14 Jun 2022 | USD | 1.2 | 1.28 | 1.185 | 1.21 | 36.3 | 0.0 (0.0%) | 599,604 |
13 Jun 2022 | USD | 1.3 | 1.3 | 1.16 | 1.21 | 36.3 | -0.14 (-10.37%) | 758,542 |
10 Jun 2022 | USD | 1.55 | 1.55 | 1.27 | 1.35 | 40.5 | -0.1 (-6.90%) | 1,170,243 |
9 Jun 2022 | USD | 1.76 | 1.77 | 1.44 | 1.45 | 43.5 | -0.37 (-20.33%) | 1,960,157 |
8 Jun 2022 | USD | 2.16 | 2.21 | 1.81 | 1.82 | 54.6 | -0.27 (-12.92%) | 1,808,589 |
7 Jun 2022 | USD | 1.74 | 2.11 | 1.74 | 2.09 | 62.7 | +0.32 (+18.08%) | 1,120,951 |
6 Jun 2022 | USD | 1.83 | 1.88 | 1.74 | 1.77 | 53.1 | -0.02 (-1.12%) | 1,197,997 |
3 Jun 2022 | USD | 1.53 | 1.815 | 1.53 | 1.79 | 53.7 | +0.26 (+16.99%) | 1,054,991 |
2 Jun 2022 | USD | 1.53 | 1.57 | 1.485 | 1.53 | 45.9 | +0.02 (+1.32%) | 444,821 |
1 Jun 2022 | USD | 1.68 | 1.71 | 1.5 | 1.51 | 45.3 | -0.17 (-10.12%) | 719,519 |
31 May 2022 | USD | 1.64 | 1.815 | 1.63 | 1.68 | 50.4 | +0.05 (+3.07%) | 1,979,281 |
27 May 2022 | USD | 1.58 | 1.645 | 1.5 | 1.63 | 48.9 | +0.08 (+5.16%) | 665,475 |
26 May 2022 | USD | 1.55 | 1.59 | 1.54 | 1.55 | 46.5 | -0.01 (-0.64%) | 542,440 |
25 May 2022 | USD | 1.55 | 1.63 | 1.53 | 1.56 | 46.8 | -0.01 (-0.64%) | 527,626 |
24 May 2022 | USD | 1.67 | 1.67 | 1.555 | 1.57 | 47.1 | -0.11 (-6.55%) | 695,886 |
23 May 2022 | USD | 1.73 | 1.81 | 1.64 | 1.68 | 50.4 | -0.03 (-1.75%) | 435,157 |
20 May 2022 | USD | 1.75 | 1.8 | 1.57 | 1.71 | 51.3 | -0.02 (-1.16%) | 700,505 |
19 May 2022 | USD | 1.75 | 1.811 | 1.68 | 1.73 | 51.9 | -0.05 (-2.81%) | 554,414 |
18 May 2022 | USD | 1.82 | 1.95 | 1.76 | 1.78 | 53.4 | -0.11 (-5.82%) | 606,615 |
17 May 2022 | USD | 1.82 | 1.96 | 1.82 | 1.89 | 56.7 | +0.12 (+6.78%) | 570,694 |
16 May 2022 | USD | 1.6 | 1.83 | 1.55 | 1.77 | 53.1 | +0.18 (+11.32%) | 844,572 |
13 May 2022 | USD | 1.58 | 1.68 | 1.58 | 1.59 | 47.7 | +0.07 (+4.61%) | 887,957 |
12 May 2022 | USD | 1.63 | 1.7 | 1.49 | 1.52 | 45.6 | -0.13 (-7.88%) | 877,605 |
11 May 2022 | USD | 1.85 | 1.855 | 1.64 | 1.65 | 49.5 | -0.21 (-11.29%) | 842,369 |
10 May 2022 | USD | 1.8 | 2.0185 | 1.8 | 1.86 | 55.8 | +0.11 (+6.29%) | 773,879 |