Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2022 | USD | 1.86 | 1.945 | 1.839 | 1.86 | 1.86 | +0.06 (+3.33%) | 46,000 |
28 Jun 2022 | USD | 2.01 | 2.01 | 1.698 | 1.8 | 1.8 | -0.22 (-10.89%) | 110,500 |
27 Jun 2022 | USD | 2.13 | 2.2 | 1.9 | 2.02 | 2.02 | -0.075 (-3.58%) | 81,300 |
24 Jun 2022 | USD | 1.95 | 2.21 | 1.95 | 2.095 | 2.095 | +0.177 (+9.23%) | 222,300 |
23 Jun 2022 | USD | 1.39 | 1.94 | 1.39 | 1.918 | 1.918 | +0.593 (+44.75%) | 299,100 |
22 Jun 2022 | USD | 1.304 | 1.35 | 1.304 | 1.325 | 1.325 | -0.005 (-0.38%) | 6,600 |
21 Jun 2022 | USD | 1.31 | 1.348 | 1.31 | 1.33 | 1.33 | +0.05 (+3.91%) | 3,800 |
17 Jun 2022 | USD | 1.24 | 1.28 | 1.24 | 1.28 | 1.28 | +0.04 (+3.23%) | 21,900 |
16 Jun 2022 | USD | 1.34 | 1.34 | 1.24 | 1.24 | 1.24 | -0.09 (-6.77%) | 34,100 |
15 Jun 2022 | USD | 1.32 | 1.33 | 1.271 | 1.33 | 1.33 | +0.065 (+5.14%) | 19,300 |
14 Jun 2022 | USD | 1.338 | 1.34 | 1.265 | 1.265 | 1.265 | -0.04 (-3.07%) | 9,500 |
13 Jun 2022 | USD | 1.36 | 1.39 | 1.284 | 1.305 | 1.305 | -0.115 (-8.10%) | 48,000 |
10 Jun 2022 | USD | 1.41 | 1.42 | 1.29 | 1.42 | 1.42 | -0.06 (-4.05%) | 82,900 |
9 Jun 2022 | USD | 1.57 | 1.57 | 1.47 | 1.48 | 1.48 | +0.01 (+0.68%) | 53,500 |
8 Jun 2022 | USD | 1.43 | 1.51 | 1.388 | 1.47 | 1.47 | +0.06 (+4.26%) | 43,700 |
7 Jun 2022 | USD | 1.45 | 1.45 | 1.4 | 1.41 | 1.41 | -0.03 (-2.08%) | 10,300 |
6 Jun 2022 | USD | 1.47 | 1.51 | 1.4 | 1.44 | 1.44 | -0.06 (-4%) | 75,400 |
3 Jun 2022 | USD | 1.542 | 1.542 | 1.496 | 1.5 | 1.5 | -0.04 (-2.60%) | 31,800 |
2 Jun 2022 | USD | 1.535 | 1.56 | 1.52 | 1.54 | 1.54 | +0.01 (+0.65%) | 38,500 |
1 Jun 2022 | USD | 1.66 | 1.66 | 1.525 | 1.53 | 1.53 | -0.102 (-6.25%) | 43,300 |
31 May 2022 | USD | 1.637 | 1.65 | 1.608 | 1.632 | 1.632 | -0.018 (-1.09%) | 11,600 |
27 May 2022 | USD | 1.631 | 1.65 | 1.63 | 1.65 | 1.65 | +0.04 (+2.48%) | 17,200 |
26 May 2022 | USD | 1.62 | 1.64 | 1.59 | 1.61 | 1.61 | -0.001 (-0.06%) | 28,600 |
25 May 2022 | USD | 1.645 | 1.645 | 1.56 | 1.611 | 1.611 | -0.009 (-0.56%) | 20,200 |
24 May 2022 | USD | 1.67 | 1.67 | 1.6 | 1.62 | 1.62 | -0.105 (-6.09%) | 11,200 |
23 May 2022 | USD | 1.71 | 1.76 | 1.69 | 1.725 | 1.725 | +0.096 (+5.89%) | 26,000 |
20 May 2022 | USD | 1.63 | 1.63 | 1.57 | 1.629 | 1.629 | +0.014 (+0.87%) | 24,800 |
19 May 2022 | USD | 1.615 | 1.624 | 1.58 | 1.615 | 1.615 | -0.034 (-2.06%) | 20,200 |
18 May 2022 | USD | 1.71 | 1.71 | 1.59 | 1.649 | 1.649 | -0.071 (-4.13%) | 22,000 |
17 May 2022 | USD | 1.678 | 1.752 | 1.67 | 1.72 | 1.72 | +0.03 (+1.78%) | 18,100 |