Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2022 | USD | 1.57 | 1.64 | 1.52 | 1.56 | 1.56 | -0.02 (-1.27%) | 13,500 |
8 Jul 2022 | USD | 1.58 | 1.59 | 1.54 | 1.58 | 1.58 | +0.03 (+1.94%) | 14,300 |
7 Jul 2022 | USD | 1.51 | 1.56 | 1.51 | 1.55 | 1.55 | +0.04 (+2.65%) | 90,900 |
6 Jul 2022 | USD | 1.78 | 1.78 | 1.48 | 1.51 | 1.51 | -0.23 (-13.22%) | 48,100 |
5 Jul 2022 | USD | 1.55 | 1.74 | 1.51 | 1.74 | 1.74 | +0.17 (+10.83%) | 133,000 |
1 Jul 2022 | USD | 1.51 | 1.58 | 1.5 | 1.57 | 1.57 | +0.02 (+1.29%) | 23,800 |
30 Jun 2022 | USD | 1.48 | 1.555 | 1.46 | 1.55 | 1.55 | +0.02 (+1.31%) | 59,600 |
29 Jun 2022 | USD | 1.5 | 1.59 | 1.45 | 1.53 | 1.53 | -0.01 (-0.65%) | 53,800 |
28 Jun 2022 | USD | 1.55 | 1.66 | 1.54 | 1.54 | 1.54 | -0.03 (-1.91%) | 45,900 |
27 Jun 2022 | USD | 1.61 | 1.638 | 1.525 | 1.57 | 1.57 | -0.03 (-1.88%) | 155,300 |
24 Jun 2022 | USD | 1.78 | 1.78 | 1.5 | 1.6 | 1.6 | -0.09 (-5.33%) | 804,400 |
23 Jun 2022 | USD | 1.8 | 1.8 | 1.64 | 1.69 | 1.69 | -0.06 (-3.43%) | 83,800 |
22 Jun 2022 | USD | 1.9 | 1.97 | 1.74 | 1.75 | 1.75 | -0.21 (-10.71%) | 154,400 |
21 Jun 2022 | USD | 2.05 | 2.08 | 1.93 | 1.96 | 1.96 | +0.01 (+0.51%) | 97,300 |
17 Jun 2022 | USD | 2 | 2 | 1.72 | 1.95 | 1.95 | +0.03 (+1.56%) | 275,300 |
16 Jun 2022 | USD | 1.88 | 1.96 | 1.77 | 1.92 | 1.92 | +0.01 (+0.52%) | 116,100 |
15 Jun 2022 | USD | 1.98 | 2 | 1.69 | 1.91 | 1.91 | +0.07 (+3.80%) | 148,000 |
14 Jun 2022 | USD | 1.8 | 1.98 | 1.8 | 1.84 | 1.84 | +0.23 (+14.29%) | 174,800 |
13 Jun 2022 | USD | 2.2 | 2.25 | 1.6 | 1.61 | 1.61 | -0.63 (-28.12%) | 279,500 |
10 Jun 2022 | USD | 2.5 | 2.6 | 2.2 | 2.24 | 2.24 | -0.24 (-9.68%) | 327,100 |
9 Jun 2022 | USD | 3.86 | 3.86 | 2.37 | 2.48 | 2.48 | -1.3 (-34.39%) | 324,400 |
8 Jun 2022 | USD | 3.6 | 4 | 3.58 | 3.78 | 3.78 | +0.23 (+6.48%) | 111,600 |
7 Jun 2022 | USD | 3.72 | 4.06 | 3.47 | 3.55 | 3.55 | -0.25 (-6.58%) | 251,800 |
6 Jun 2022 | USD | 5.1 | 5.1 | 3.79 | 3.8 | 3.8 | -1.18 (-23.69%) | 307,400 |
3 Jun 2022 | USD | 5.01 | 5.1 | 4.9 | 4.98 | 4.98 | +0.03 (+0.61%) | 150,200 |
2 Jun 2022 | USD | 4.84 | 5.1 | 4.84 | 4.95 | 4.95 | +0.11 (+2.27%) | 91,000 |
1 Jun 2022 | USD | 4.99 | 5.1 | 4.69 | 4.84 | 4.84 | -0.19 (-3.78%) | 102,400 |
31 May 2022 | USD | 4.82 | 5.09 | 4.77 | 5.03 | 5.03 | +0.26 (+5.45%) | 85,800 |
27 May 2022 | USD | 4.87 | 4.87 | 4.73 | 4.77 | 4.77 | -0.05 (-1.04%) | 46,700 |
26 May 2022 | USD | 4.87 | 4.923 | 4.72 | 4.82 | 4.82 | +0.01 (+0.21%) | 82,900 |