Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jun 2022 | USD | 1.85 | 1.89 | 1.785 | 1.88 | 1.88 | +0.01 (+0.53%) | 360,600 |
22 Jun 2022 | USD | 1.84 | 1.97 | 1.8 | 1.87 | 1.87 | +0.02 (+1.08%) | 161,000 |
21 Jun 2022 | USD | 1.84 | 1.95 | 1.84 | 1.85 | 1.85 | 0.0 (0.0%) | 490,700 |
17 Jun 2022 | USD | 1.76 | 1.892 | 1.76 | 1.85 | 1.85 | +0.1 (+5.71%) | 372,500 |
16 Jun 2022 | USD | 1.78 | 1.79 | 1.701 | 1.75 | 1.75 | -0.05 (-2.78%) | 136,400 |
15 Jun 2022 | USD | 1.8 | 1.85 | 1.74 | 1.8 | 1.8 | +0.01 (+0.56%) | 287,500 |
14 Jun 2022 | USD | 1.8 | 1.83 | 1.78 | 1.79 | 1.79 | -0.03 (-1.65%) | 90,600 |
13 Jun 2022 | USD | 1.83 | 1.86 | 1.79 | 1.82 | 1.82 | -0.07 (-3.70%) | 161,100 |
10 Jun 2022 | USD | 1.93 | 1.93 | 1.84 | 1.89 | 1.89 | -0.07 (-3.57%) | 333,600 |
9 Jun 2022 | USD | 1.87 | 2.08 | 1.86 | 1.96 | 1.96 | +0.09 (+4.81%) | 488,100 |
8 Jun 2022 | USD | 1.81 | 1.93 | 1.81 | 1.87 | 1.87 | +0.04 (+2.19%) | 312,100 |
7 Jun 2022 | USD | 1.93 | 1.93 | 1.8 | 1.83 | 1.83 | -0.04 (-2.14%) | 707,700 |
6 Jun 2022 | USD | 1.93 | 1.95 | 1.851 | 1.87 | 1.87 | -0.07 (-3.61%) | 298,700 |
3 Jun 2022 | USD | 1.82 | 2 | 1.801 | 1.94 | 1.94 | +0.13 (+7.18%) | 276,900 |
2 Jun 2022 | USD | 1.7 | 1.82 | 1.65 | 1.81 | 1.81 | +0.115 (+6.78%) | 402,300 |
1 Jun 2022 | USD | 1.71 | 1.735 | 1.65 | 1.695 | 1.695 | +0.005 (+0.30%) | 107,800 |
31 May 2022 | USD | 1.74 | 1.79 | 1.69 | 1.69 | 1.69 | -0.05 (-2.87%) | 134,700 |
27 May 2022 | USD | 1.79 | 1.79 | 1.65 | 1.74 | 1.74 | -0.01 (-0.57%) | 292,800 |
26 May 2022 | USD | 1.85 | 1.86 | 1.75 | 1.75 | 1.75 | -0.09 (-4.89%) | 152,500 |
25 May 2022 | USD | 1.87 | 1.93 | 1.84 | 1.84 | 1.84 | -0.05 (-2.65%) | 117,300 |
24 May 2022 | USD | 1.93 | 1.95 | 1.85 | 1.89 | 1.89 | -0.07 (-3.57%) | 595,500 |
23 May 2022 | USD | 2.08 | 2.1 | 1.95 | 1.96 | 1.96 | -0.1 (-4.85%) | 181,800 |
20 May 2022 | USD | 2.06 | 2.1 | 2.06 | 2.06 | 2.06 | 0.0 (0.0%) | 38,900 |
19 May 2022 | USD | 2.07 | 2.145 | 2.06 | 2.06 | 2.06 | -0.03 (-1.44%) | 37,600 |
18 May 2022 | USD | 2.12 | 2.17 | 2.09 | 2.09 | 2.09 | -0.07 (-3.24%) | 136,500 |
17 May 2022 | USD | 2.14 | 2.176 | 2.14 | 2.16 | 2.16 | +0.04 (+1.89%) | 183,200 |
16 May 2022 | USD | 2.18 | 2.2 | 2.08 | 2.12 | 2.12 | -0.07 (-3.20%) | 92,500 |
13 May 2022 | USD | 2.29 | 2.378 | 2.18 | 2.19 | 2.19 | -0.065 (-2.88%) | 102,600 |
12 May 2022 | USD | 2.45 | 2.47 | 2.25 | 2.255 | 2.255 | -0.225 (-9.07%) | 126,900 |
11 May 2022 | USD | 2.74 | 2.78 | 2.48 | 2.48 | 2.48 | -0.3 (-10.79%) | 142,000 |