Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jun 2022 | USD | 1.51 | 1.57 | 1.48 | 1.5 | 1.5 | -0.01 (-0.66%) | 40,400 |
23 Jun 2022 | USD | 1.573 | 1.58 | 1.47 | 1.51 | 1.51 | -0.01 (-0.66%) | 152,800 |
22 Jun 2022 | USD | 1.6 | 1.641 | 1.5 | 1.52 | 1.52 | -0.09 (-5.59%) | 161,500 |
21 Jun 2022 | USD | 1.66 | 1.66 | 1.53 | 1.61 | 1.61 | +0.02 (+1.26%) | 73,500 |
17 Jun 2022 | USD | 1.55 | 1.93 | 1.5 | 1.59 | 1.59 | +0.09 (+6%) | 361,100 |
16 Jun 2022 | USD | 1.61 | 1.71 | 1.5 | 1.5 | 1.5 | -0.08 (-5.06%) | 289,100 |
15 Jun 2022 | USD | 1.43 | 1.73 | 1.39 | 1.58 | 1.58 | -0.14 (-8.14%) | 202,600 |
14 Jun 2022 | USD | 2.31 | 2.31 | 1.71 | 1.72 | 1.72 | -0.665 (-27.88%) | 54,800 |
13 Jun 2022 | USD | 2.67 | 2.68 | 2.34 | 2.385 | 2.385 | -0.215 (-8.27%) | 22,100 |
10 Jun 2022 | USD | 2.77 | 2.771 | 2.57 | 2.6 | 2.6 | -0.06 (-2.26%) | 26,700 |
9 Jun 2022 | USD | 2.74 | 2.74 | 2.53 | 2.66 | 2.66 | +0.01 (+0.38%) | 9,000 |
8 Jun 2022 | USD | 2.69 | 2.79 | 2.61 | 2.65 | 2.65 | -0.1 (-3.64%) | 5,300 |
7 Jun 2022 | USD | 2.76 | 2.8 | 2.63 | 2.75 | 2.75 | 0.0 (0.0%) | 8,000 |
6 Jun 2022 | USD | 2.84 | 2.84 | 2.45 | 2.75 | 2.75 | -0.03 (-1.08%) | 12,800 |
3 Jun 2022 | USD | 2.7 | 2.829 | 2.7 | 2.78 | 2.78 | +0.123 (+4.63%) | 16,500 |
2 Jun 2022 | USD | 2.523 | 2.657 | 2.5 | 2.657 | 2.657 | +0.137 (+5.44%) | 8,600 |
1 Jun 2022 | USD | 2.58 | 2.61 | 2.5 | 2.52 | 2.52 | -0.1 (-3.82%) | 3,000 |
31 May 2022 | USD | 2.7 | 2.74 | 2.55 | 2.62 | 2.62 | 0.0 (0.0%) | 1,500 |
27 May 2022 | USD | 2.68 | 2.68 | 2.48 | 2.62 | 2.62 | -0.085 (-3.14%) | 2,600 |
26 May 2022 | USD | 2.67 | 2.78 | 2.65 | 2.705 | 2.705 | +0.145 (+5.66%) | 8,500 |
25 May 2022 | USD | 2.537 | 2.677 | 2.537 | 2.56 | 2.56 | -0.14 (-5.19%) | 4,400 |
24 May 2022 | USD | 2.65 | 2.7 | 2.65 | 2.7 | 2.7 | +0.04 (+1.50%) | 1,100 |
23 May 2022 | USD | 2.45 | 2.68 | 2.45 | 2.66 | 2.66 | +0.1 (+3.91%) | 8,500 |
20 May 2022 | USD | 2.92 | 2.92 | 2.32 | 2.56 | 2.56 | -0.21 (-7.58%) | 27,256 |
19 May 2022 | USD | 2.77 | 2.85 | 2.75 | 2.77 | 2.77 | +0.03 (+1.09%) | 6,800 |
18 May 2022 | USD | 2.85 | 2.87 | 2.74 | 2.74 | 2.74 | -0.11 (-3.86%) | 1,300 |
17 May 2022 | USD | 2.78 | 2.89 | 2.73 | 2.85 | 2.85 | -0.03 (-1.04%) | 13,600 |
16 May 2022 | USD | 2.687 | 2.96 | 2.687 | 2.88 | 2.88 | +0.02 (+0.70%) | 7,200 |
13 May 2022 | USD | 2.63 | 2.86 | 2.63 | 2.86 | 2.86 | +0.27 (+10.42%) | 17,400 |
12 May 2022 | USD | 2.63 | 2.63 | 2.58 | 2.59 | 2.59 | -0.04 (-1.52%) | 3,600 |