Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2022 | USD | 1.74 | 1.8 | 1.65 | 1.73 | 1.73 | +0.03 (+1.76%) | 23,900 |
10 Jun 2022 | USD | 1.58 | 1.7 | 1.58 | 1.7 | 1.7 | -0.1 (-5.56%) | 28,700 |
9 Jun 2022 | USD | 1.78 | 1.8 | 1.72 | 1.8 | 1.8 | +0.08 (+4.65%) | 15,500 |
8 Jun 2022 | USD | 1.63 | 1.73 | 1.53 | 1.72 | 1.72 | +0.08 (+4.88%) | 6,000 |
7 Jun 2022 | USD | 1.66 | 1.73 | 1.51 | 1.64 | 1.64 | -0.11 (-6.29%) | 65,700 |
6 Jun 2022 | USD | 1.77 | 1.77 | 1.74 | 1.75 | 1.75 | +0.02 (+1.16%) | 3,400 |
3 Jun 2022 | USD | 1.77 | 1.78 | 1.72 | 1.73 | 1.73 | -0.05 (-2.81%) | 24,500 |
2 Jun 2022 | USD | 1.76 | 1.83 | 1.76 | 1.78 | 1.78 | -0.06 (-3.26%) | 25,800 |
1 Jun 2022 | USD | 1.84 | 1.88 | 1.82 | 1.84 | 1.84 | -0.01 (-0.54%) | 22,100 |
31 May 2022 | USD | 1.88 | 1.89 | 1.84 | 1.85 | 1.85 | 0.0 (0.0%) | 21,000 |
27 May 2022 | USD | 1.77 | 1.85 | 1.75 | 1.85 | 1.85 | +0.11 (+6.32%) | 8,900 |
26 May 2022 | USD | 1.85 | 1.85 | 1.72 | 1.74 | 1.74 | -0.09 (-4.92%) | 8,500 |
25 May 2022 | USD | 1.77 | 1.88 | 1.74 | 1.83 | 1.83 | +0.02 (+1.10%) | 12,300 |
24 May 2022 | USD | 1.72 | 1.83 | 1.62 | 1.81 | 1.81 | +0.03 (+1.69%) | 28,200 |
23 May 2022 | USD | 1.83 | 1.95 | 1.73 | 1.78 | 1.78 | -0.01 (-0.56%) | 41,600 |
20 May 2022 | USD | 1.87 | 1.87 | 1.74 | 1.79 | 1.79 | -0.07 (-3.76%) | 22,000 |
19 May 2022 | USD | 1.89 | 1.94 | 1.76 | 1.86 | 1.86 | -0.02 (-1.06%) | 57,400 |
18 May 2022 | USD | 1.91 | 2 | 1.76 | 1.88 | 1.88 | -0.1 (-5.05%) | 131,200 |
17 May 2022 | USD | 2.28 | 2.42 | 1.89 | 1.98 | 1.98 | -0.29 (-12.78%) | 889,400 |
16 May 2022 | USD | 2.2 | 2.44 | 2.2 | 2.27 | 2.27 | +0.22 (+10.73%) | 323,800 |
13 May 2022 | USD | 2.02 | 2.2 | 2.02 | 2.05 | 2.05 | +0.03 (+1.49%) | 56,100 |
12 May 2022 | USD | 2.03 | 2.08 | 2 | 2.02 | 2.02 | -0.03 (-1.46%) | 29,000 |
11 May 2022 | USD | 2.02 | 2.06 | 2.01 | 2.05 | 2.05 | -0.05 (-2.38%) | 15,500 |
10 May 2022 | USD | 2.17 | 2.2 | 2.04 | 2.1 | 2.1 | -0.07 (-3.23%) | 22,900 |
9 May 2022 | USD | 2.3 | 2.3 | 2.12 | 2.17 | 2.17 | -0.04 (-1.81%) | 77,100 |
6 May 2022 | USD | 2.5 | 2.5 | 2.2 | 2.21 | 2.21 | -0.32 (-12.65%) | 163,200 |
5 May 2022 | USD | 2.9 | 3.04 | 2.48 | 2.53 | 2.53 | -1.72 (-40.47%) | 273,100 |
4 May 2022 | USD | 3.93 | 4.25 | 3.89 | 4.25 | 4.25 | +0.27 (+6.78%) | 58,500 |
3 May 2022 | USD | 4.05 | 4.05 | 3.91 | 3.98 | 3.98 | -0.12 (-2.93%) | 3,600 |
2 May 2022 | USD | 3.99 | 4.1 | 3.88 | 4.1 | 4.1 | +0.12 (+3.02%) | 5,700 |