Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2022 | USD | 1.35 | 1.42 | 1.34 | 1.36 | 1.36 | -0.05 (-3.55%) | 65,700 |
15 Jun 2022 | USD | 1.35 | 1.44 | 1.32 | 1.41 | 1.41 | +0.03 (+2.17%) | 89,600 |
14 Jun 2022 | USD | 1.48 | 1.48 | 1.33 | 1.38 | 1.38 | -0.09 (-6.12%) | 163,100 |
13 Jun 2022 | USD | 1.58 | 1.59 | 1.45 | 1.47 | 1.47 | -0.14 (-8.70%) | 182,800 |
10 Jun 2022 | USD | 1.63 | 1.66 | 1.52 | 1.61 | 1.61 | +0.01 (+0.63%) | 396,600 |
9 Jun 2022 | USD | 1.63 | 1.68 | 1.53 | 1.6 | 1.6 | +0.07 (+4.58%) | 317,300 |
8 Jun 2022 | USD | 1.54 | 1.6 | 1.51 | 1.53 | 1.53 | +0.03 (+2%) | 163,200 |
7 Jun 2022 | USD | 1.61 | 1.61 | 1.46 | 1.5 | 1.5 | -0.05 (-3.23%) | 126,000 |
6 Jun 2022 | USD | 1.46 | 1.6 | 1.46 | 1.55 | 1.55 | +0.08 (+5.44%) | 278,100 |
3 Jun 2022 | USD | 1.57 | 1.57 | 1.44 | 1.47 | 1.47 | -0.03 (-2%) | 56,500 |
2 Jun 2022 | USD | 1.58 | 1.75 | 1.48 | 1.5 | 1.5 | -0.03 (-1.96%) | 361,400 |
1 Jun 2022 | USD | 1.61 | 1.67 | 1.52 | 1.53 | 1.53 | -0.06 (-3.77%) | 154,200 |
31 May 2022 | USD | 1.6 | 1.63 | 1.49 | 1.59 | 1.59 | +0.13 (+8.90%) | 195,600 |
27 May 2022 | USD | 1.5 | 1.54 | 1.45 | 1.46 | 1.46 | -0.01 (-0.68%) | 116,200 |
26 May 2022 | USD | 1.51 | 1.51 | 1.28 | 1.47 | 1.47 | -0.07 (-4.55%) | 167,500 |
25 May 2022 | USD | 1.54 | 1.6 | 1.45 | 1.54 | 1.54 | +0.02 (+1.32%) | 316,600 |
24 May 2022 | USD | 1.7 | 2.15 | 1.5 | 1.52 | 1.52 | -0.19 (-11.11%) | 3,243,000 |
23 May 2022 | USD | 1.75 | 1.81 | 1.71 | 1.71 | 1.71 | -0.07 (-3.93%) | 30,900 |
20 May 2022 | USD | 1.95 | 1.95 | 1.76 | 1.78 | 1.78 | -0.01 (-0.56%) | 54,500 |
19 May 2022 | USD | 1.81 | 1.92 | 1.79 | 1.79 | 1.79 | -0.06 (-3.24%) | 133,600 |
18 May 2022 | USD | 1.85 | 1.96 | 1.78 | 1.85 | 1.85 | -0.04 (-2.12%) | 20,400 |
17 May 2022 | USD | 2.06 | 2.14 | 1.84 | 1.89 | 1.89 | +0.13 (+7.39%) | 217,600 |
16 May 2022 | USD | 1.9 | 1.92 | 1.75 | 1.76 | 1.76 | -0.2 (-10.20%) | 111,000 |
13 May 2022 | USD | 2.3 | 2.75 | 1.9 | 1.96 | 1.96 | -0.26 (-11.71%) | 1,268,900 |
12 May 2022 | USD | 2.16 | 2.24 | 2.14 | 2.22 | 2.22 | +0.07 (+3.26%) | 22,700 |
11 May 2022 | USD | 2.21 | 2.28 | 2.15 | 2.15 | 2.15 | -0.07 (-3.15%) | 57,000 |
10 May 2022 | USD | 2.29 | 2.34 | 2.15 | 2.22 | 2.22 | -0.03 (-1.33%) | 84,300 |
9 May 2022 | USD | 2.26 | 2.31 | 2.23 | 2.25 | 2.25 | -0.03 (-1.32%) | 68,200 |
6 May 2022 | USD | 2.28 | 2.36 | 2.22 | 2.28 | 2.28 | -0.01 (-0.44%) | 75,600 |
5 May 2022 | USD | 2.33 | 2.36 | 2.23 | 2.29 | 2.29 | -0.03 (-1.29%) | 46,200 |