Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2022 | USD | 1.86 | 2.04 | 1.84 | 1.98 | 1.98 | +0.08 (+4.21%) | 4,711,600 |
21 Jun 2022 | USD | 2.09 | 2.11 | 1.865 | 1.9 | 1.9 | -0.16 (-7.77%) | 7,632,000 |
17 Jun 2022 | USD | 2.01 | 2.15 | 2.01 | 2.06 | 2.06 | +0.06 (+3%) | 8,080,300 |
16 Jun 2022 | USD | 1.83 | 2 | 1.79 | 2 | 2 | +0.13 (+6.95%) | 7,909,900 |
15 Jun 2022 | USD | 1.92 | 2.035 | 1.79 | 1.87 | 1.87 | -0.03 (-1.58%) | 9,531,200 |
14 Jun 2022 | USD | 1.72 | 1.99 | 1.67 | 1.9 | 1.9 | +0.25 (+15.15%) | 8,656,100 |
13 Jun 2022 | USD | 1.72 | 1.76 | 1.59 | 1.65 | 1.65 | -0.14 (-7.82%) | 5,453,000 |
10 Jun 2022 | USD | 1.77 | 1.9 | 1.71 | 1.79 | 1.79 | +0.05 (+2.87%) | 13,152,000 |
9 Jun 2022 | USD | 1.77 | 1.8 | 1.67 | 1.74 | 1.74 | -0.1 (-5.43%) | 5,272,200 |
8 Jun 2022 | USD | 1.67 | 2.08 | 1.65 | 1.84 | 1.84 | +0.24 (+15%) | 21,453,400 |
7 Jun 2022 | USD | 1.33 | 1.6 | 1.31 | 1.6 | 1.6 | +0.23 (+16.79%) | 10,098,800 |
6 Jun 2022 | USD | 1.51 | 1.6 | 1.33 | 1.37 | 1.37 | +0.05 (+3.79%) | 10,070,600 |
3 Jun 2022 | USD | 1.31 | 1.34 | 1.24 | 1.32 | 1.32 | 0.0 (0.0%) | 3,490,300 |
2 Jun 2022 | USD | 1.23 | 1.33 | 1.21 | 1.32 | 1.32 | +0.11 (+9.09%) | 6,126,100 |
1 Jun 2022 | USD | 1.27 | 1.315 | 1.21 | 1.21 | 1.21 | -0.09 (-6.92%) | 2,652,300 |
31 May 2022 | USD | 1.35 | 1.36 | 1.24 | 1.3 | 1.3 | +0.01 (+0.78%) | 3,938,300 |
27 May 2022 | USD | 1.27 | 1.31 | 1.217 | 1.29 | 1.29 | +0.01 (+0.78%) | 1,813,400 |
26 May 2022 | USD | 1.16 | 1.29 | 1.16 | 1.28 | 1.28 | +0.12 (+10.34%) | 2,583,000 |
25 May 2022 | USD | 1.21 | 1.23 | 1.15 | 1.16 | 1.16 | -0.05 (-4.13%) | 3,045,100 |
24 May 2022 | USD | 1.26 | 1.27 | 1.2 | 1.21 | 1.21 | -0.1 (-7.63%) | 4,115,900 |
23 May 2022 | USD | 1.38 | 1.41 | 1.3 | 1.31 | 1.31 | -0.09 (-6.43%) | 3,500,700 |
20 May 2022 | USD | 1.55 | 1.557 | 1.37 | 1.4 | 1.4 | -0.12 (-7.89%) | 4,292,600 |
19 May 2022 | USD | 1.39 | 1.52 | 1.38 | 1.52 | 1.52 | +0.14 (+10.14%) | 2,206,600 |
18 May 2022 | USD | 1.34 | 1.45 | 1.339 | 1.38 | 1.38 | 0.0 (0.0%) | 2,211,500 |
17 May 2022 | USD | 1.44 | 1.485 | 1.36 | 1.38 | 1.38 | +0.03 (+2.22%) | 1,598,900 |
16 May 2022 | USD | 1.41 | 1.47 | 1.35 | 1.35 | 1.35 | -0.03 (-2.17%) | 974,300 |
13 May 2022 | USD | 1.34 | 1.43 | 1.335 | 1.38 | 1.38 | +0.07 (+5.34%) | 3,032,700 |
12 May 2022 | USD | 1.25 | 1.36 | 1.21 | 1.31 | 1.31 | +0.02 (+1.55%) | 4,183,100 |
11 May 2022 | USD | 1.38 | 1.395 | 1.28 | 1.29 | 1.29 | -0.05 (-3.73%) | 4,215,500 |
10 May 2022 | USD | 1.35 | 1.4 | 1.3 | 1.34 | 1.34 | +0.02 (+1.52%) | 2,038,400 |