Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2022 | USD | 1.61 | 1.63 | 1.54 | 1.58 | 126.4 | -0.07 (-4.24%) | 391,200 |
15 Jun 2022 | USD | 1.66 | 1.68 | 1.61 | 1.65 | 132 | 0.0 (0.0%) | 258,100 |
14 Jun 2022 | USD | 1.66 | 1.69 | 1.611 | 1.65 | 132 | 0.0 (0.0%) | 178,100 |
13 Jun 2022 | USD | 1.71 | 1.71 | 1.6 | 1.65 | 132 | -0.13 (-7.30%) | 519,400 |
10 Jun 2022 | USD | 1.81 | 1.81 | 1.765 | 1.78 | 142.4 | -0.04 (-2.20%) | 259,600 |
9 Jun 2022 | USD | 1.85 | 1.85 | 1.771 | 1.82 | 145.6 | -0.03 (-1.62%) | 456,800 |
8 Jun 2022 | USD | 1.78 | 1.91 | 1.78 | 1.85 | 148 | +0.04 (+2.21%) | 295,400 |
7 Jun 2022 | USD | 1.76 | 1.82 | 1.76 | 1.81 | 144.8 | +0.05 (+2.84%) | 367,900 |
6 Jun 2022 | USD | 1.91 | 1.91 | 1.71 | 1.76 | 140.8 | -0.11 (-5.88%) | 416,700 |
3 Jun 2022 | USD | 1.79 | 1.91 | 1.79 | 1.87 | 149.6 | +0.04 (+2.19%) | 262,500 |
2 Jun 2022 | USD | 1.74 | 1.89 | 1.74 | 1.83 | 146.4 | +0.07 (+3.98%) | 435,700 |
1 Jun 2022 | USD | 1.81 | 1.818 | 1.7 | 1.76 | 140.8 | -0.02 (-1.12%) | 291,200 |
31 May 2022 | USD | 1.73 | 1.845 | 1.71 | 1.78 | 142.4 | +0.05 (+2.89%) | 431,000 |
27 May 2022 | USD | 1.7 | 1.75 | 1.635 | 1.73 | 138.4 | +0.04 (+2.37%) | 399,100 |
26 May 2022 | USD | 1.71 | 1.72 | 1.66 | 1.69 | 135.2 | -0.01 (-0.59%) | 225,700 |
25 May 2022 | USD | 1.65 | 1.705 | 1.645 | 1.7 | 136 | +0.04 (+2.41%) | 226,200 |
24 May 2022 | USD | 1.73 | 1.73 | 1.61 | 1.66 | 132.8 | -0.09 (-5.14%) | 557,400 |
23 May 2022 | USD | 1.81 | 1.83 | 1.72 | 1.75 | 140 | -0.05 (-2.78%) | 283,400 |
20 May 2022 | USD | 1.85 | 1.85 | 1.74 | 1.8 | 144 | 0.0 (0.0%) | 312,700 |
19 May 2022 | USD | 1.74 | 1.81 | 1.73 | 1.8 | 144 | +0.06 (+3.45%) | 355,400 |
18 May 2022 | USD | 1.77 | 1.81 | 1.72 | 1.74 | 139.2 | -0.08 (-4.40%) | 421,900 |
17 May 2022 | USD | 1.73 | 1.83 | 1.685 | 1.82 | 145.6 | +0.13 (+7.69%) | 448,500 |
16 May 2022 | USD | 1.67 | 1.779 | 1.64 | 1.69 | 135.2 | -0.02 (-1.17%) | 547,100 |
13 May 2022 | USD | 1.69 | 1.74 | 1.68 | 1.71 | 136.8 | +0.04 (+2.40%) | 769,000 |
12 May 2022 | USD | 1.78 | 1.8 | 1.61 | 1.67 | 133.6 | -0.12 (-6.70%) | 1,024,400 |
11 May 2022 | USD | 2.23 | 2.23 | 1.723 | 1.79 | 143.2 | -0.46 (-20.44%) | 1,619,100 |
10 May 2022 | USD | 2.18 | 2.3 | 2.18 | 2.25 | 180 | +0.09 (+4.17%) | 439,400 |
9 May 2022 | USD | 2.3 | 2.32 | 2.12 | 2.16 | 172.8 | -0.19 (-8.09%) | 651,500 |
6 May 2022 | USD | 2.5 | 2.5 | 2.34 | 2.35 | 188 | -0.17 (-6.75%) | 481,600 |
5 May 2022 | USD | 2.7 | 2.73 | 2.48 | 2.52 | 201.6 | -0.22 (-8.03%) | 373,300 |