Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2022 | USD | 1.58 | 1.59 | 1.46 | 1.49 | 1.49 | -0.06 (-3.87%) | 217,100 |
8 Jun 2022 | USD | 1.51 | 1.61 | 1.51 | 1.55 | 1.55 | -0.04 (-2.52%) | 103,400 |
7 Jun 2022 | USD | 1.51 | 1.61 | 1.49 | 1.59 | 1.59 | -0.01 (-0.63%) | 143,900 |
6 Jun 2022 | USD | 1.53 | 1.6 | 1.496 | 1.6 | 1.6 | +0.06 (+3.90%) | 192,500 |
3 Jun 2022 | USD | 1.56 | 1.61 | 1.54 | 1.54 | 1.54 | -0.02 (-1.28%) | 184,100 |
2 Jun 2022 | USD | 1.5 | 1.61 | 1.5 | 1.56 | 1.56 | -0.02 (-1.27%) | 120,200 |
1 Jun 2022 | USD | 1.69 | 1.69 | 1.5 | 1.58 | 1.58 | -0.04 (-2.47%) | 192,000 |
31 May 2022 | USD | 1.59 | 1.65 | 1.49 | 1.62 | 1.62 | +0.13 (+8.72%) | 425,600 |
27 May 2022 | USD | 1.5 | 1.52 | 1.37 | 1.49 | 1.49 | -0.02 (-1.32%) | 378,500 |
26 May 2022 | USD | 1.43 | 1.52 | 1.43 | 1.51 | 1.51 | +0.05 (+3.42%) | 258,500 |
25 May 2022 | USD | 1.5 | 1.54 | 1.45 | 1.46 | 1.46 | -0.02 (-1.35%) | 187,700 |
24 May 2022 | USD | 1.59 | 1.618 | 1.45 | 1.48 | 1.48 | -0.12 (-7.50%) | 242,100 |
23 May 2022 | USD | 1.63 | 1.66 | 1.45 | 1.6 | 1.6 | -0.03 (-1.84%) | 149,900 |
20 May 2022 | USD | 1.61 | 1.63 | 1.444 | 1.63 | 1.63 | +0.1 (+6.54%) | 272,200 |
19 May 2022 | USD | 1.49 | 1.57 | 1.46 | 1.53 | 1.53 | 0.0 (0.0%) | 256,300 |
18 May 2022 | USD | 1.58 | 1.73 | 1.499 | 1.53 | 1.53 | -0.07 (-4.38%) | 351,700 |
17 May 2022 | USD | 1.58 | 1.754 | 1.58 | 1.6 | 1.6 | -0.08 (-4.76%) | 276,100 |
16 May 2022 | USD | 1.59 | 1.78 | 1.59 | 1.68 | 1.68 | +0.07 (+4.35%) | 217,100 |
13 May 2022 | USD | 1.49 | 1.7 | 1.49 | 1.61 | 1.61 | +0.104 (+6.91%) | 328,300 |
12 May 2022 | USD | 1.5 | 1.58 | 1.44 | 1.506 | 1.506 | -0.004 (-0.26%) | 357,200 |
11 May 2022 | USD | 1.595 | 1.68 | 1.5 | 1.51 | 1.51 | -0.092 (-5.74%) | 288,000 |
10 May 2022 | USD | 1.58 | 1.66 | 1.5 | 1.602 | 1.602 | +0.022 (+1.39%) | 437,100 |
9 May 2022 | USD | 1.75 | 1.75 | 1.56 | 1.58 | 1.58 | -0.16 (-9.20%) | 393,200 |
6 May 2022 | USD | 1.7 | 1.74 | 1.543 | 1.74 | 1.74 | +0.11 (+6.75%) | 391,400 |
5 May 2022 | USD | 1.7 | 1.77 | 1.55 | 1.63 | 1.63 | 0.0 (0.0%) | 453,900 |
4 May 2022 | USD | 1.74 | 1.75 | 1.59 | 1.63 | 1.63 | +0.04 (+2.52%) | 763,700 |
3 May 2022 | USD | 1.7 | 1.77 | 1.557 | 1.59 | 1.59 | -0.13 (-7.56%) | 596,800 |
2 May 2022 | USD | 1.89 | 1.89 | 1.68 | 1.72 | 1.72 | -0.06 (-3.37%) | 589,100 |
29 Apr 2022 | USD | 1.9 | 1.919 | 1.77 | 1.78 | 1.78 | -0.1 (-5.32%) | 371,600 |
28 Apr 2022 | USD | 1.91 | 1.95 | 1.78 | 1.88 | 1.88 | 0.0 (0.0%) | 484,100 |