| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2022 | USD | 1.5062 | 1.5183 | 1.4077 | 1.5009 | 1.5009 | -0.003 (-0.22%) | 2,611,727 |
| 30 May 2022 | USD | 1.4194 | 1.5229 | 1.4146 | 1.5042 | 1.5042 | +0.086 (+6.10%) | 3,491,079 |
| 29 May 2022 | USD | 1.4813 | 1.5412 | 1.3875 | 1.4177 | 1.4177 | -0.067 (-4.48%) | 3,088,239 |
| 28 May 2022 | USD | 1.4344 | 1.5339 | 1.3852 | 1.4842 | 1.4842 | +0.054 (+3.75%) | 3,254,573 |
| 27 May 2022 | USD | 1.3173 | 1.6079 | 1.262 | 1.4305 | 1.4305 | +0.114 (+8.65%) | 14,247,081 |
| 26 May 2022 | USD | 1.4917 | 1.5102 | 1.3068 | 1.3166 | 1.3166 | -0.178 (-11.90%) | 1,642,419 |
| 25 May 2022 | USD | 1.5371 | 1.5508 | 1.4757 | 1.4945 | 1.4945 | -0.044 (-2.87%) | 1,488,830 |
| 24 May 2022 | USD | 1.443 | 1.6157 | 1.4427 | 1.5386 | 1.5386 | +0.092 (+6.35%) | 4,783,496 |
| 23 May 2022 | USD | 1.5228 | 1.5742 | 1.4345 | 1.4468 | 1.4468 | -0.073 (-4.80%) | 3,572,867 |
| 22 May 2022 | USD | 1.389 | 1.5686 | 1.3822 | 1.5198 | 1.5198 | +0.131 (+9.42%) | 5,093,569 |
| 21 May 2022 | USD | 1.3663 | 1.4004 | 1.3491 | 1.389 | 1.389 | +0.025 (+1.80%) | 891,309 |
| 20 May 2022 | USD | 1.4208 | 1.4328 | 1.324 | 1.3644 | 1.3644 | -0.057 (-4.02%) | 1,695,650 |
| 19 May 2022 | USD | 1.3433 | 1.4477 | 1.323 | 1.4215 | 1.4215 | +0.07 (+5.19%) | 1,773,877 |
| 18 May 2022 | USD | 1.4402 | 1.4557 | 1.3128 | 1.3514 | 1.3514 | -0.091 (-6.33%) | 1,614,567 |
| 17 May 2022 | USD | 1.4855 | 1.5587 | 1.3631 | 1.4427 | 1.4427 | -0.048 (-3.21%) | 3,000,348 |
| 16 May 2022 | USD | 1.521 | 1.541 | 1.3315 | 1.4905 | 1.4905 | -0.028 (-1.86%) | 4,152,098 |
| 15 May 2022 | USD | 1.411 | 1.5188 | 1.3542 | 1.5188 | 1.5188 | +0.11 (+7.80%) | 2,134,743 |
| 14 May 2022 | USD | 1.6103 | 1.6501 | 1.2948 | 1.4089 | 1.4089 | -0.2 (-12.45%) | 3,724,218 |
| 13 May 2022 | USD | 1.4265 | 1.6602 | 1.4265 | 1.6092 | 1.6092 | +0.173 (+12.05%) | 2,998,821 |
| 12 May 2022 | USD | 1.3431 | 1.4398 | 1.1369 | 1.4362 | 1.4362 | +0.088 (+6.57%) | 5,692,585 |
| 11 May 2022 | USD | 1.8278 | 1.899 | 1.3063 | 1.3477 | 1.3477 | -0.472 (-25.93%) | 5,368,029 |
| 10 May 2022 | USD | 1.7917 | 1.9514 | 1.733 | 1.8195 | 1.8195 | +0.006 (+0.35%) | 3,901,004 |
| 9 May 2022 | USD | 2.1193 | 2.1521 | 1.7944 | 1.8131 | 1.8131 | -0.301 (-14.24%) | 4,846,481 |
| 8 May 2022 | USD | 2.3027 | 2.3056 | 2.1048 | 2.1141 | 2.1141 | -0.198 (-8.55%) | 3,622,849 |
| 7 May 2022 | USD | 2.3694 | 2.3765 | 2.2677 | 2.3118 | 2.3118 | -0.05 (-2.13%) | 1,750,108 |
| 6 May 2022 | USD | 2.4398 | 2.4407 | 2.3076 | 2.3622 | 2.3622 | -0.063 (-2.61%) | 2,488,704 |
| 5 May 2022 | USD | 2.7341 | 2.771 | 2.3713 | 2.4256 | 2.4256 | -0.305 (-11.17%) | 4,058,982 |
| 4 May 2022 | USD | 2.5019 | 2.786 | 2.4982 | 2.7306 | 2.7306 | +0.228 (+9.12%) | 8,239,867 |
| 3 May 2022 | USD | 2.6106 | 2.6467 | 2.4819 | 2.5024 | 2.5024 | -0.113 (-4.32%) | 3,349,065 |
| 2 May 2022 | USD | 2.507 | 2.6471 | 2.4943 | 2.6155 | 2.6155 | +0.113 (+4.53%) | 5,029,993 |
