Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2022 | USD | 1.98 | 2.27 | 1.93 | 2.21 | 2.21 | +0.27 (+13.92%) | 76,500 |
5 Jul 2022 | USD | 1.85 | 1.98 | 1.7 | 1.94 | 1.94 | +0.08 (+4.30%) | 47,200 |
1 Jul 2022 | USD | 1.84 | 1.92 | 1.81 | 1.86 | 1.86 | 0.0 (0.0%) | 38,500 |
30 Jun 2022 | USD | 1.74 | 1.86 | 1.685 | 1.86 | 1.86 | +0.14 (+8.14%) | 41,500 |
29 Jun 2022 | USD | 1.66 | 1.73 | 1.65 | 1.72 | 1.72 | -0.02 (-1.15%) | 11,000 |
28 Jun 2022 | USD | 1.67 | 1.77 | 1.66 | 1.74 | 1.74 | -0.01 (-0.57%) | 50,700 |
27 Jun 2022 | USD | 1.72 | 1.78 | 1.69 | 1.75 | 1.75 | +0.04 (+2.34%) | 44,100 |
24 Jun 2022 | USD | 1.69 | 1.9 | 1.66 | 1.71 | 1.71 | +0.095 (+5.88%) | 59,700 |
23 Jun 2022 | USD | 1.48 | 1.69 | 1.48 | 1.615 | 1.615 | +0.095 (+6.25%) | 34,300 |
22 Jun 2022 | USD | 1.49 | 1.56 | 1.483 | 1.52 | 1.52 | +0.01 (+0.66%) | 33,900 |
21 Jun 2022 | USD | 1.44 | 1.56 | 1.44 | 1.51 | 1.51 | +0.06 (+4.14%) | 104,100 |
17 Jun 2022 | USD | 1.39 | 1.52 | 1.39 | 1.45 | 1.45 | -0.01 (-0.68%) | 62,700 |
16 Jun 2022 | USD | 1.4 | 1.52 | 1.36 | 1.46 | 1.46 | +0.02 (+1.39%) | 111,400 |
15 Jun 2022 | USD | 1.59 | 1.61 | 1.37 | 1.44 | 1.44 | -0.1 (-6.49%) | 80,000 |
14 Jun 2022 | USD | 1.53 | 1.6 | 1.44 | 1.54 | 1.54 | +0.07 (+4.76%) | 112,300 |
13 Jun 2022 | USD | 1.67 | 1.716 | 1.37 | 1.47 | 1.47 | -0.13 (-8.13%) | 106,200 |
10 Jun 2022 | USD | 1.68 | 1.73 | 1.51 | 1.6 | 1.6 | -0.09 (-5.33%) | 97,900 |
9 Jun 2022 | USD | 1.77 | 1.775 | 1.68 | 1.69 | 1.69 | -0.07 (-3.98%) | 37,500 |
8 Jun 2022 | USD | 1.76 | 1.864 | 1.73 | 1.76 | 1.76 | 0.0 (0.0%) | 25,200 |
7 Jun 2022 | USD | 1.77 | 1.803 | 1.72 | 1.76 | 1.76 | 0.0 (0.0%) | 37,300 |
6 Jun 2022 | USD | 1.81 | 1.92 | 1.75 | 1.76 | 1.76 | -0.04 (-2.22%) | 57,000 |
3 Jun 2022 | USD | 1.83 | 2.05 | 1.8 | 1.8 | 1.8 | -0.12 (-6.25%) | 162,900 |
2 Jun 2022 | USD | 1.82 | 1.946 | 1.82 | 1.92 | 1.92 | +0.07 (+3.78%) | 27,700 |
1 Jun 2022 | USD | 1.94 | 1.99 | 1.8 | 1.85 | 1.85 | -0.12 (-6.09%) | 143,100 |
31 May 2022 | USD | 1.97 | 2.12 | 1.9 | 1.97 | 1.97 | -0.03 (-1.50%) | 87,900 |
27 May 2022 | USD | 2.07 | 2.07 | 1.9 | 2 | 2 | 0.0 (0.0%) | 61,500 |
26 May 2022 | USD | 1.92 | 2.15 | 1.92 | 2 | 2 | +0.04 (+2.04%) | 152,800 |
25 May 2022 | USD | 2.14 | 2.17 | 1.91 | 1.96 | 1.96 | -0.09 (-4.39%) | 202,600 |
24 May 2022 | USD | 2.11 | 2.11 | 1.9 | 2.05 | 2.05 | -0.06 (-2.84%) | 68,400 |
23 May 2022 | USD | 2.23 | 2.28 | 2.05 | 2.11 | 2.11 | -0.02 (-0.94%) | 99,500 |