Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jun 2022 | USD | 1.62 | 1.79 | 1.62 | 1.75 | 1.75 | +0.265 (+17.85%) | 192,200 |
23 Jun 2022 | USD | 1.51 | 1.56 | 1.48 | 1.485 | 1.485 | -0.115 (-7.19%) | 267,400 |
22 Jun 2022 | USD | 1.62 | 1.62 | 1.55 | 1.6 | 1.6 | -0.13 (-7.51%) | 149,900 |
21 Jun 2022 | USD | 1.64 | 1.8 | 1.64 | 1.73 | 1.73 | 0.0 (0.0%) | 274,200 |
17 Jun 2022 | USD | 1.63 | 1.73 | 1.63 | 1.73 | 1.73 | +0.11 (+6.79%) | 494,100 |
16 Jun 2022 | USD | 1.75 | 1.78 | 1.55 | 1.62 | 1.62 | -0.178 (-9.90%) | 1,272,800 |
15 Jun 2022 | USD | 1.68 | 1.8 | 1.68 | 1.798 | 1.798 | -0.112 (-5.86%) | 280,300 |
14 Jun 2022 | USD | 1.95 | 1.96 | 1.89 | 1.91 | 1.91 | -0.07 (-3.54%) | 392,600 |
13 Jun 2022 | USD | 2.04 | 2.1 | 1.98 | 1.98 | 1.98 | -0.14 (-6.60%) | 403,800 |
10 Jun 2022 | USD | 2.18 | 2.18 | 2.09 | 2.12 | 2.12 | -0.118 (-5.27%) | 261,600 |
9 Jun 2022 | USD | 2.34 | 2.34 | 2.2 | 2.238 | 2.238 | -0.187 (-7.71%) | 423,400 |
8 Jun 2022 | USD | 2.42 | 2.45 | 2.37 | 2.425 | 2.425 | -0.025 (-1.02%) | 77,300 |
7 Jun 2022 | USD | 2.49 | 2.5 | 2.41 | 2.45 | 2.45 | -0.1 (-3.92%) | 100,600 |
6 Jun 2022 | USD | 2.51 | 2.67 | 2.51 | 2.55 | 2.55 | -0.02 (-0.78%) | 103,600 |
3 Jun 2022 | USD | 2.67 | 2.67 | 2.552 | 2.57 | 2.57 | -0.06 (-2.28%) | 218,700 |
2 Jun 2022 | USD | 2.57 | 2.678 | 2.52 | 2.63 | 2.63 | +0.04 (+1.54%) | 176,200 |
1 Jun 2022 | USD | 2.698 | 2.77 | 2.53 | 2.59 | 2.59 | -0.316 (-10.87%) | 242,900 |
31 May 2022 | USD | 2.94 | 2.97 | 2.892 | 2.906 | 2.906 | +0.181 (+6.64%) | 201,900 |
27 May 2022 | USD | 2.64 | 2.81 | 2.64 | 2.725 | 2.725 | 0.0 (0.0%) | 121,500 |
26 May 2022 | USD | 2.65 | 2.81 | 2.65 | 2.725 | 2.725 | +0.055 (+2.06%) | 113,300 |
25 May 2022 | USD | 2.65 | 2.695 | 2.65 | 2.67 | 2.67 | -0.052 (-1.91%) | 172,700 |
24 May 2022 | USD | 2.78 | 2.79 | 2.68 | 2.722 | 2.722 | -0.088 (-3.13%) | 126,200 |
23 May 2022 | USD | 2.76 | 2.82 | 2.76 | 2.81 | 2.81 | -0.01 (-0.35%) | 104,700 |
20 May 2022 | USD | 2.86 | 2.9 | 2.78 | 2.82 | 2.82 | +0.22 (+8.46%) | 146,300 |
19 May 2022 | USD | 2.62 | 2.62 | 2.5 | 2.6 | 2.6 | -0.03 (-1.14%) | 106,700 |
18 May 2022 | USD | 2.769 | 2.79 | 2.63 | 2.63 | 2.63 | -0.145 (-5.23%) | 62,600 |
17 May 2022 | USD | 2.71 | 2.79 | 2.71 | 2.775 | 2.775 | +0.165 (+6.32%) | 302,600 |
16 May 2022 | USD | 2.59 | 2.69 | 2.59 | 2.61 | 2.61 | +0.04 (+1.56%) | 234,600 |
13 May 2022 | USD | 2.45 | 2.63 | 2.45 | 2.57 | 2.57 | +0.116 (+4.73%) | 176,800 |
12 May 2022 | USD | 2.5 | 2.57 | 2.37 | 2.454 | 2.454 | -0.176 (-6.69%) | 459,300 |