Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2022 | USD | 1.6 | 1.7 | 1.6 | 1.68 | 1.68 | +0.03 (+1.82%) | 13,014 |
21 Jun 2022 | USD | 1.58 | 1.76 | 1.58 | 1.65 | 1.65 | 0.0 (0.0%) | 20,529 |
17 Jun 2022 | USD | 1.57 | 1.68 | 1.56 | 1.65 | 1.65 | +0.08 (+5.10%) | 17,643 |
16 Jun 2022 | USD | 1.53 | 1.61 | 1.48 | 1.57 | 1.57 | -0.05 (-3.09%) | 15,243 |
15 Jun 2022 | USD | 1.62 | 1.65 | 1.51 | 1.62 | 1.62 | +0.05 (+3.18%) | 28,343 |
14 Jun 2022 | USD | 1.58 | 1.69 | 1.52 | 1.57 | 1.57 | -0.05 (-3.09%) | 41,886 |
13 Jun 2022 | USD | 1.56 | 1.62 | 1.56 | 1.62 | 1.62 | +0.01 (+0.62%) | 25,043 |
10 Jun 2022 | USD | 1.7 | 1.714 | 1.57 | 1.61 | 1.61 | -0.16 (-9.04%) | 49,100 |
9 Jun 2022 | USD | 1.63 | 1.775 | 1.55 | 1.77 | 1.77 | +0.1 (+5.99%) | 85,200 |
8 Jun 2022 | USD | 1.98 | 2.18 | 1.61 | 1.67 | 1.67 | -0.21 (-11.17%) | 598,771 |
7 Jun 2022 | USD | 1.86 | 1.97 | 1.76 | 1.88 | 1.88 | -0.11 (-5.53%) | 338,900 |
6 Jun 2022 | USD | 2.08 | 2.19 | 1.75 | 1.99 | 1.99 | +0.57 (+40.14%) | 8,889,886 |
3 Jun 2022 | USD | 1.142 | 1.55 | 1.14 | 1.42 | 1.42 | +0.36 (+33.96%) | 116,914 |
2 Jun 2022 | USD | 1.4 | 1.56 | 1.05 | 1.06 | 1.06 | -0.08 (-7.02%) | 254,643 |
1 Jun 2022 | USD | 1.1 | 1.19 | 1.1 | 1.14 | 1.14 | +0.08 (+7.55%) | 3,543 |
31 May 2022 | USD | 1.1 | 1.13 | 1.05 | 1.06 | 1.06 | -0.04 (-3.64%) | 4,029 |
27 May 2022 | USD | 1.14 | 1.2 | 1.07 | 1.1 | 1.1 | +0.01 (+0.92%) | 3,757 |
26 May 2022 | USD | 1.27 | 1.27 | 1.06 | 1.09 | 1.09 | +0.03 (+2.83%) | 1,657 |
25 May 2022 | USD | 1.05 | 1.21 | 1.02 | 1.06 | 1.06 | +0.01 (+0.95%) | 2,843 |
24 May 2022 | USD | 1.16 | 1.19 | 1.04 | 1.05 | 1.05 | -0.11 (-9.48%) | 8,514 |
23 May 2022 | USD | 1.12 | 1.24 | 1.11 | 1.16 | 1.16 | +0.05 (+4.50%) | 5,743 |
20 May 2022 | USD | 1.15 | 1.15 | 1.11 | 1.11 | 1.11 | -0.032 (-2.80%) | 12,743 |
19 May 2022 | USD | 1.15 | 1.15 | 1.07 | 1.142 | 1.142 | +0.032 (+2.88%) | 4,557 |
18 May 2022 | USD | 1.12 | 1.175 | 1.1 | 1.11 | 1.11 | 0.0 (0.0%) | 5,786 |
17 May 2022 | USD | 1.131 | 1.15 | 1.1 | 1.11 | 1.11 | +0.03 (+2.78%) | 1,029 |
16 May 2022 | USD | 1.17 | 1.186 | 1.05 | 1.08 | 1.08 | -0.12 (-10.00%) | 9,014 |
13 May 2022 | USD | 1.137 | 1.27 | 1.06 | 1.2 | 1.2 | +0.18 (+17.65%) | 6,943 |
12 May 2022 | USD | 1.05 | 1.24 | 1 | 1.02 | 1.02 | -0.02 (-1.92%) | 8,414 |
11 May 2022 | USD | 1.12 | 1.222 | 1.04 | 1.04 | 1.04 | -0.11 (-9.57%) | 11,486 |
10 May 2022 | USD | 1.24 | 1.24 | 1.132 | 1.15 | 1.15 | -0.08 (-6.50%) | 6,586 |