Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jun 2022 | USD | 1.45 | 1.47 | 1.41 | 1.45 | 1.45 | 0.0 (0.0%) | 67,100 |
29 Jun 2022 | USD | 1.55 | 1.56 | 1.42 | 1.45 | 1.45 | -0.07 (-4.61%) | 112,500 |
28 Jun 2022 | USD | 1.61 | 1.69 | 1.5 | 1.52 | 1.52 | -0.14 (-8.43%) | 137,400 |
27 Jun 2022 | USD | 1.76 | 1.76 | 1.61 | 1.66 | 1.66 | -0.01 (-0.60%) | 178,300 |
24 Jun 2022 | USD | 1.6 | 1.85 | 1.6 | 1.67 | 1.67 | +0.09 (+5.70%) | 229,600 |
23 Jun 2022 | USD | 1.51 | 1.63 | 1.51 | 1.58 | 1.58 | +0.07 (+4.64%) | 97,600 |
22 Jun 2022 | USD | 1.59 | 1.73 | 1.51 | 1.51 | 1.51 | -0.07 (-4.43%) | 160,700 |
21 Jun 2022 | USD | 1.54 | 1.74 | 1.52 | 1.58 | 1.58 | -0.07 (-4.24%) | 336,000 |
17 Jun 2022 | USD | 1.74 | 1.84 | 1.65 | 1.65 | 1.65 | -0.04 (-2.37%) | 322,100 |
16 Jun 2022 | USD | 1.79 | 1.88 | 1.69 | 1.69 | 1.69 | -0.14 (-7.65%) | 169,000 |
15 Jun 2022 | USD | 1.83 | 1.91 | 1.79 | 1.83 | 1.83 | -0.02 (-1.08%) | 119,100 |
14 Jun 2022 | USD | 2.05 | 2.09 | 1.75 | 1.85 | 1.85 | -0.19 (-9.31%) | 177,100 |
13 Jun 2022 | USD | 2.23 | 2.24 | 1.92 | 2.04 | 2.04 | -0.23 (-10.13%) | 233,200 |
10 Jun 2022 | USD | 2.67 | 2.74 | 2.26 | 2.27 | 2.27 | -0.29 (-11.33%) | 392,600 |
9 Jun 2022 | USD | 2.25 | 2.61 | 2.24 | 2.56 | 2.56 | +0.26 (+11.30%) | 257,100 |
8 Jun 2022 | USD | 2.25 | 2.33 | 2.21 | 2.3 | 2.3 | +0.01 (+0.44%) | 70,300 |
7 Jun 2022 | USD | 2.18 | 2.3 | 2.18 | 2.29 | 2.29 | +0.12 (+5.53%) | 136,300 |
6 Jun 2022 | USD | 2.39 | 2.45 | 2.15 | 2.17 | 2.17 | -0.23 (-9.58%) | 187,700 |
3 Jun 2022 | USD | 2.34 | 2.54 | 2.32 | 2.4 | 2.4 | +0.06 (+2.56%) | 151,200 |
2 Jun 2022 | USD | 2.26 | 2.4 | 2.25 | 2.34 | 2.34 | +0.04 (+1.74%) | 86,300 |
1 Jun 2022 | USD | 2.43 | 2.45 | 2.25 | 2.3 | 2.3 | -0.13 (-5.35%) | 141,100 |
31 May 2022 | USD | 2.5 | 2.54 | 2.37 | 2.43 | 2.43 | -0.07 (-2.80%) | 77,300 |
27 May 2022 | USD | 2.25 | 2.54 | 2.25 | 2.5 | 2.5 | +0.25 (+11.11%) | 154,800 |
26 May 2022 | USD | 2.2 | 2.33 | 2.16 | 2.25 | 2.25 | +0.07 (+3.21%) | 60,400 |
25 May 2022 | USD | 2.26 | 2.34 | 2.17 | 2.18 | 2.18 | -0.13 (-5.63%) | 91,700 |
24 May 2022 | USD | 2.44 | 2.44 | 2.24 | 2.31 | 2.31 | -0.12 (-4.94%) | 79,600 |
23 May 2022 | USD | 2.37 | 2.57 | 2.27 | 2.43 | 2.43 | +0.08 (+3.40%) | 223,600 |
20 May 2022 | USD | 2.75 | 2.95 | 2.32 | 2.35 | 2.35 | -0.51 (-17.83%) | 266,100 |
19 May 2022 | USD | 2.53 | 3 | 2.51 | 2.86 | 2.86 | +0.26 (+10.00%) | 254,000 |
18 May 2022 | USD | 2.87 | 2.87 | 2.56 | 2.6 | 2.6 | -0.37 (-12.46%) | 197,800 |