Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jun 2022 | USD | 2.11 | 3 | 2.07 | 2.6915 | 2.6915 | +0.572 (+26.96%) | 117,500 |
24 Jun 2022 | USD | 2.34 | 2.39 | 2.08 | 2.12 | 2.12 | -0.29 (-12.03%) | 13,433 |
23 Jun 2022 | USD | 2.02 | 2.6799 | 2.02 | 2.41 | 2.41 | +0.54 (+28.88%) | 193,715 |
22 Jun 2022 | USD | 1.55 | 1.9 | 1.48 | 1.87 | 1.87 | +0.33 (+21.43%) | 152,558 |
21 Jun 2022 | USD | 1.45 | 1.54 | 1.34 | 1.54 | 1.54 | +0.21 (+15.79%) | 42,747 |
17 Jun 2022 | USD | 1.19 | 1.35 | 1.19 | 1.33 | 1.33 | +0.14 (+11.76%) | 36,813 |
16 Jun 2022 | USD | 1.19 | 1.27 | 1.04 | 1.19 | 1.19 | -0.06 (-4.80%) | 163,524 |
15 Jun 2022 | USD | 1.21 | 1.31 | 1.15 | 1.25 | 1.25 | +0.12 (+10.62%) | 145,956 |
14 Jun 2022 | USD | 1.08 | 1.5 | 1.02 | 1.13 | 1.13 | +0.145 (+14.74%) | 558,179 |
13 Jun 2022 | USD | 1.1 | 1.1 | 0.7749 | 0.9848 | 0.9848 | -0.085 (-7.96%) | 155,366 |
10 Jun 2022 | USD | 1.12 | 1.15 | 1.07 | 1.07 | 1.07 | -0.1 (-8.55%) | 81,710 |
9 Jun 2022 | USD | 1.2 | 1.2 | 1.12 | 1.17 | 1.17 | 0.0 (0.0%) | 21,457 |
8 Jun 2022 | USD | 1.13 | 1.2 | 1.08 | 1.17 | 1.17 | +0.04 (+3.54%) | 144,604 |
7 Jun 2022 | USD | 1.15 | 1.15 | 1.02 | 1.13 | 1.13 | -0.02 (-1.74%) | 228,508 |
6 Jun 2022 | USD | 1.13 | 1.2 | 0.94 | 1.15 | 1.15 | +0.15 (+15.00%) | 858,653 |
3 Jun 2022 | USD | 0.9844 | 1.1 | 0.9696 | 1 | 1 | -0.05 (-4.76%) | 886,107 |
2 Jun 2022 | USD | 1.07 | 1.11 | 1 | 1.05 | 1.05 | +0.01 (+0.96%) | 722,589 |
1 Jun 2022 | USD | 0.8462 | 1.05 | 0.8462 | 1.04 | 1.04 | +0.2 (+23.81%) | 759,004 |
31 May 2022 | USD | 0.681 | 0.9 | 0.63 | 0.84 | 0.84 | +0.183 (+27.80%) | 1,248,395 |
27 May 2022 | USD | 0.78 | 0.78 | 0.61 | 0.6573 | 0.6573 | -0.133 (-16.85%) | 171,560 |
26 May 2022 | USD | 1.07 | 1.07 | 0.75 | 0.7905 | 0.7905 | -0.27 (-25.42%) | 235,787 |
25 May 2022 | USD | 0.7833 | 1.21 | 0.7833 | 1.06 | 1.06 | +0.095 (+9.83%) | 311,191 |
24 May 2022 | USD | 1.2 | 1.2 | 0.5 | 0.9651 | 0.9651 | -0.435 (-31.06%) | 642,735 |
23 May 2022 | USD | 1.22 | 1.45 | 1.22 | 1.4 | 1.4 | -0.06 (-4.11%) | 481,265 |
20 May 2022 | USD | 2 | 2.015 | 1.44 | 1.46 | 1.46 | 0.0 (0.0%) | 625,678 |
19 May 2022 | USD | 1.48 | 1.48 | 1.21 | 1.46 | 1.46 | +0.15 (+11.45%) | 319,417 |
18 May 2022 | USD | 1.2 | 1.56 | 1.0885 | 1.31 | 1.31 | +0.13 (+11.02%) | 648,214 |
17 May 2022 | USD | 1.12 | 1.19 | 1 | 1.18 | 1.18 | +0.22 (+22.92%) | 134,937 |
16 May 2022 | USD | 1 | 1.01 | 0.88 | 0.96 | 0.96 | +0.04 (+4.35%) | 152,813 |
13 May 2022 | USD | 0.85 | 1.03 | 0.8 | 0.92 | 0.92 | +0.12 (+15%) | 279,499 |