Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2022 | USD | 1.78 | 1.82 | 1.759 | 1.82 | 1.82 | +0.05 (+2.82%) | 268,000 |
21 Jun 2022 | USD | 1.86 | 1.87 | 1.75 | 1.77 | 1.77 | -0.03 (-1.67%) | 376,400 |
17 Jun 2022 | USD | 1.82 | 1.91 | 1.78 | 1.8 | 1.8 | -0.03 (-1.64%) | 956,800 |
16 Jun 2022 | USD | 1.76 | 1.86 | 1.75 | 1.83 | 1.83 | +0.01 (+0.55%) | 246,300 |
15 Jun 2022 | USD | 1.84 | 1.87 | 1.73 | 1.82 | 1.82 | -0.02 (-1.09%) | 332,900 |
14 Jun 2022 | USD | 1.74 | 1.89 | 1.71 | 1.84 | 1.84 | +0.09 (+5.14%) | 257,300 |
13 Jun 2022 | USD | 1.86 | 1.875 | 1.68 | 1.75 | 1.75 | -0.24 (-12.06%) | 872,000 |
10 Jun 2022 | USD | 1.94 | 2 | 1.92 | 1.99 | 1.99 | -0.02 (-1.00%) | 422,200 |
9 Jun 2022 | USD | 2.02 | 2.045 | 1.97 | 2.01 | 2.01 | -0.06 (-2.90%) | 323,900 |
8 Jun 2022 | USD | 2.03 | 2.095 | 2.02 | 2.07 | 2.07 | -0.01 (-0.48%) | 221,000 |
7 Jun 2022 | USD | 1.975 | 2.085 | 1.96 | 2.08 | 2.08 | +0.01 (+0.48%) | 621,400 |
6 Jun 2022 | USD | 2.08 | 2.14 | 2 | 2.07 | 2.07 | +0.02 (+0.98%) | 640,100 |
3 Jun 2022 | USD | 1.93 | 2.109 | 1.903 | 2.05 | 2.05 | +0.09 (+4.59%) | 1,180,500 |
2 Jun 2022 | USD | 1.84 | 1.99 | 1.8 | 1.96 | 1.96 | +0.12 (+6.52%) | 562,900 |
1 Jun 2022 | USD | 1.81 | 1.87 | 1.78 | 1.84 | 1.84 | +0.03 (+1.66%) | 212,200 |
31 May 2022 | USD | 1.74 | 1.86 | 1.73 | 1.81 | 1.81 | +0.04 (+2.26%) | 423,400 |
27 May 2022 | USD | 1.73 | 1.775 | 1.69 | 1.77 | 1.77 | +0.1 (+5.99%) | 203,900 |
26 May 2022 | USD | 1.65 | 1.77 | 1.61 | 1.67 | 1.67 | 0.0 (0.0%) | 506,800 |
25 May 2022 | USD | 1.65 | 1.705 | 1.635 | 1.67 | 1.67 | 0.0 (0.0%) | 176,800 |
24 May 2022 | USD | 1.73 | 1.765 | 1.65 | 1.67 | 1.67 | -0.05 (-2.91%) | 210,200 |
23 May 2022 | USD | 1.75 | 1.751 | 1.62 | 1.72 | 1.72 | -0.02 (-1.15%) | 477,200 |
20 May 2022 | USD | 1.76 | 1.8 | 1.64 | 1.74 | 1.74 | +0.07 (+4.19%) | 432,200 |
19 May 2022 | USD | 1.72 | 1.78 | 1.6 | 1.67 | 1.67 | -0.01 (-0.60%) | 376,200 |
18 May 2022 | USD | 1.65 | 1.72 | 1.64 | 1.68 | 1.68 | +0.03 (+1.82%) | 253,700 |
17 May 2022 | USD | 1.59 | 1.7 | 1.56 | 1.65 | 1.65 | +0.09 (+5.77%) | 505,800 |
16 May 2022 | USD | 1.56 | 1.6 | 1.53 | 1.56 | 1.56 | +0.08 (+5.41%) | 242,300 |
13 May 2022 | USD | 1.39 | 1.49 | 1.38 | 1.48 | 1.48 | +0.12 (+8.82%) | 135,600 |
12 May 2022 | USD | 1.3 | 1.43 | 1.3 | 1.36 | 1.36 | +0.02 (+1.49%) | 327,400 |
11 May 2022 | USD | 1.46 | 1.5 | 1.34 | 1.34 | 1.34 | -0.13 (-8.84%) | 478,000 |
10 May 2022 | USD | 1.52 | 1.57 | 1.46 | 1.47 | 1.47 | 0.0 (0.0%) | 393,800 |