Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2022 | USD | 1.69 | 1.77 | 1.61 | 1.67 | 25.05 | -0.02 (-1.18%) | 56,800 |
21 Jun 2022 | USD | 1.56 | 1.7 | 1.54 | 1.69 | 25.35 | +0.12 (+7.64%) | 64,100 |
17 Jun 2022 | USD | 1.48 | 1.57 | 1.48 | 1.57 | 23.55 | +0.09 (+6.08%) | 70,700 |
16 Jun 2022 | USD | 1.56 | 1.56 | 1.45 | 1.48 | 22.2 | -0.08 (-5.13%) | 58,600 |
15 Jun 2022 | USD | 1.46 | 1.58 | 1.46 | 1.56 | 23.4 | +0.09 (+6.12%) | 62,100 |
14 Jun 2022 | USD | 1.44 | 1.47 | 1.43 | 1.47 | 22.05 | +0.01 (+0.68%) | 27,500 |
13 Jun 2022 | USD | 1.45 | 1.47 | 1.435 | 1.46 | 21.9 | -0.03 (-2.01%) | 26,100 |
10 Jun 2022 | USD | 1.53 | 1.56 | 1.48 | 1.49 | 22.35 | -0.06 (-3.87%) | 42,700 |
9 Jun 2022 | USD | 1.57 | 1.63 | 1.53 | 1.55 | 23.25 | +0.01 (+0.65%) | 121,400 |
8 Jun 2022 | USD | 1.65 | 1.72 | 1.53 | 1.54 | 23.1 | -0.05 (-3.14%) | 98,300 |
7 Jun 2022 | USD | 1.66 | 1.78 | 1.59 | 1.59 | 23.85 | -0.1 (-5.92%) | 65,000 |
6 Jun 2022 | USD | 1.83 | 1.88 | 1.68 | 1.69 | 25.35 | +0.01 (+0.60%) | 128,700 |
3 Jun 2022 | USD | 1.5 | 1.68 | 1.49 | 1.68 | 25.2 | +0.18 (+12%) | 117,200 |
2 Jun 2022 | USD | 1.5 | 1.52 | 1.47 | 1.5 | 22.5 | -0.01 (-0.66%) | 129,700 |
1 Jun 2022 | USD | 1.5 | 1.521 | 1.49 | 1.51 | 22.65 | 0.0 (0.0%) | 87,600 |
31 May 2022 | USD | 1.48 | 1.545 | 1.47 | 1.51 | 22.65 | +0.03 (+2.03%) | 86,900 |
27 May 2022 | USD | 1.42 | 1.51 | 1.42 | 1.48 | 22.2 | +0.03 (+2.07%) | 84,900 |
26 May 2022 | USD | 1.44 | 1.49 | 1.42 | 1.45 | 21.75 | +0.04 (+2.84%) | 211,700 |
25 May 2022 | USD | 1.49 | 1.53 | 1.39 | 1.41 | 21.15 | -0.13 (-8.44%) | 101,600 |
24 May 2022 | USD | 1.51 | 1.554 | 1.49 | 1.54 | 23.1 | 0.0 (0.0%) | 100,200 |
23 May 2022 | USD | 1.66 | 1.67 | 1.53 | 1.54 | 23.1 | -0.03 (-1.91%) | 204,100 |
20 May 2022 | USD | 1.5 | 1.65 | 1.5 | 1.57 | 23.55 | +0.11 (+7.53%) | 144,300 |
19 May 2022 | USD | 1.4 | 1.461 | 1.4 | 1.46 | 21.9 | +0.03 (+2.10%) | 101,300 |
18 May 2022 | USD | 1.86 | 1.86 | 1.365 | 1.43 | 21.45 | -0.19 (-11.73%) | 339,200 |
17 May 2022 | USD | 1.9 | 2.07 | 1.57 | 1.62 | 24.3 | -0.22 (-11.96%) | 284,000 |
16 May 2022 | USD | 2.18 | 2.4 | 1.81 | 1.84 | 27.6 | -0.4 (-17.86%) | 179,100 |
13 May 2022 | USD | 2.34 | 2.38 | 2.2 | 2.24 | 33.6 | +0.07 (+3.23%) | 26,800 |
12 May 2022 | USD | 2.2 | 2.2 | 2.139 | 2.17 | 32.55 | -0.02 (-0.91%) | 53,900 |
11 May 2022 | USD | 2.42 | 2.42 | 2.16 | 2.19 | 32.85 | -0.24 (-9.88%) | 66,500 |
10 May 2022 | USD | 2.66 | 2.68 | 2.39 | 2.43 | 36.45 | -0.19 (-7.25%) | 80,900 |