Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2022 | USD | 1.9 | 1.93 | 1.71 | 1.75 | 1.75 | -0.16 (-8.38%) | 275,700 |
27 Jun 2022 | USD | 2.03 | 2.03 | 1.83 | 1.91 | 1.91 | -0.06 (-3.05%) | 238,400 |
24 Jun 2022 | USD | 1.98 | 2.03 | 1.92 | 1.97 | 1.97 | +0.02 (+1.03%) | 433,800 |
23 Jun 2022 | USD | 1.91 | 1.96 | 1.89 | 1.95 | 1.95 | +0.04 (+2.09%) | 509,000 |
22 Jun 2022 | USD | 1.84 | 1.98 | 1.84 | 1.91 | 1.91 | +0.04 (+2.14%) | 162,100 |
21 Jun 2022 | USD | 1.93 | 2.03 | 1.85 | 1.87 | 1.87 | -0.04 (-2.09%) | 332,700 |
17 Jun 2022 | USD | 1.84 | 1.96 | 1.82 | 1.91 | 1.91 | +0.09 (+4.95%) | 240,700 |
16 Jun 2022 | USD | 1.89 | 1.89 | 1.79 | 1.82 | 1.82 | -0.11 (-5.70%) | 342,800 |
15 Jun 2022 | USD | 1.87 | 1.95 | 1.83 | 1.93 | 1.93 | +0.09 (+4.89%) | 317,800 |
14 Jun 2022 | USD | 2.04 | 2.04 | 1.83 | 1.84 | 1.84 | -0.15 (-7.54%) | 532,500 |
13 Jun 2022 | USD | 2.03 | 2.05 | 1.92 | 1.99 | 1.99 | -0.1 (-4.78%) | 362,300 |
10 Jun 2022 | USD | 2.19 | 2.23 | 2.02 | 2.09 | 2.09 | -0.14 (-6.28%) | 311,200 |
9 Jun 2022 | USD | 2.23 | 2.27 | 2.18 | 2.23 | 2.23 | 0.0 (0.0%) | 163,000 |
8 Jun 2022 | USD | 2.24 | 2.31 | 2.22 | 2.23 | 2.23 | -0.02 (-0.89%) | 371,000 |
7 Jun 2022 | USD | 2.17 | 2.28 | 2.13 | 2.25 | 2.25 | +0.07 (+3.21%) | 319,600 |
6 Jun 2022 | USD | 2.26 | 2.27 | 2.15 | 2.18 | 2.18 | -0.01 (-0.46%) | 280,000 |
3 Jun 2022 | USD | 2.19 | 2.3 | 2.16 | 2.19 | 2.19 | -0.03 (-1.35%) | 384,300 |
2 Jun 2022 | USD | 2.21 | 2.3 | 2.2 | 2.22 | 2.22 | +0.06 (+2.78%) | 403,400 |
1 Jun 2022 | USD | 2.23 | 2.25 | 2.11 | 2.16 | 2.16 | -0.02 (-0.92%) | 185,100 |
31 May 2022 | USD | 2.22 | 2.29 | 2.16 | 2.18 | 2.18 | -0.04 (-1.80%) | 265,900 |
27 May 2022 | USD | 2.17 | 2.28 | 2.11 | 2.22 | 2.22 | +0.06 (+2.78%) | 445,600 |
26 May 2022 | USD | 2.13 | 2.2 | 2.08 | 2.16 | 2.16 | +0.02 (+0.93%) | 158,700 |
25 May 2022 | USD | 2.08 | 2.17 | 2.06 | 2.14 | 2.14 | +0.03 (+1.42%) | 195,500 |
24 May 2022 | USD | 2.16 | 2.16 | 2.07 | 2.11 | 2.11 | -0.08 (-3.65%) | 258,900 |
23 May 2022 | USD | 2.26 | 2.26 | 2.15 | 2.19 | 2.19 | -0.01 (-0.45%) | 221,200 |
20 May 2022 | USD | 2.36 | 2.36 | 2.17 | 2.2 | 2.2 | -0.08 (-3.51%) | 362,100 |
19 May 2022 | USD | 2.22 | 2.39 | 2.22 | 2.28 | 2.28 | +0.02 (+0.88%) | 187,800 |
18 May 2022 | USD | 2.36 | 2.44 | 2.25 | 2.26 | 2.26 | -0.15 (-6.22%) | 231,600 |
17 May 2022 | USD | 2.43 | 2.46 | 2.33 | 2.41 | 2.41 | +0.05 (+2.12%) | 377,200 |
16 May 2022 | USD | 2.35 | 2.44 | 2.32 | 2.36 | 2.36 | +0.02 (+0.85%) | 127,300 |