Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2022 | USD | 1.65 | 1.65 | 1.385 | 1.49 | 1.49 | -0.03 (-1.97%) | 62,100 |
15 Jun 2022 | USD | 1.5 | 1.52 | 1.3 | 1.52 | 1.52 | +0.1 (+7.04%) | 147,500 |
14 Jun 2022 | USD | 1.45 | 1.61 | 1.38 | 1.42 | 1.42 | -0.06 (-4.05%) | 225,900 |
13 Jun 2022 | USD | 1.46 | 1.562 | 1.45 | 1.48 | 1.48 | -0.08 (-5.13%) | 45,400 |
10 Jun 2022 | USD | 1.61 | 1.63 | 1.42 | 1.56 | 1.56 | -0.01 (-0.64%) | 76,600 |
9 Jun 2022 | USD | 1.8 | 1.8 | 1.57 | 1.57 | 1.57 | -0.13 (-7.65%) | 78,800 |
8 Jun 2022 | USD | 1.68 | 1.795 | 1.67 | 1.7 | 1.7 | -0.03 (-1.73%) | 28,600 |
7 Jun 2022 | USD | 1.64 | 1.73 | 1.64 | 1.73 | 1.73 | +0.07 (+4.22%) | 61,700 |
6 Jun 2022 | USD | 1.77 | 1.816 | 1.615 | 1.66 | 1.66 | -0.01 (-0.60%) | 102,300 |
3 Jun 2022 | USD | 1.7 | 1.761 | 1.6 | 1.67 | 1.67 | +0.005 (+0.30%) | 36,500 |
2 Jun 2022 | USD | 1.54 | 1.7 | 1.54 | 1.665 | 1.665 | +0.085 (+5.38%) | 64,400 |
1 Jun 2022 | USD | 1.52 | 1.651 | 1.49 | 1.58 | 1.58 | +0.01 (+0.64%) | 86,000 |
31 May 2022 | USD | 1.86 | 1.86 | 1.47 | 1.57 | 1.57 | -0.18 (-10.29%) | 70,800 |
27 May 2022 | USD | 1.66 | 1.86 | 1.52 | 1.75 | 1.75 | +0.07 (+4.17%) | 150,500 |
26 May 2022 | USD | 1.42 | 1.82 | 1.42 | 1.68 | 1.68 | +0.26 (+18.31%) | 97,400 |
25 May 2022 | USD | 1.36 | 1.484 | 1.25 | 1.42 | 1.42 | +0.02 (+1.43%) | 88,200 |
24 May 2022 | USD | 1.42 | 1.444 | 1.36 | 1.4 | 1.4 | -0.05 (-3.45%) | 74,000 |
23 May 2022 | USD | 1.5 | 1.52 | 1.33 | 1.45 | 1.45 | -0.05 (-3.33%) | 177,000 |
20 May 2022 | USD | 1.75 | 1.75 | 1.41 | 1.5 | 1.5 | -0.02 (-1.32%) | 180,100 |
19 May 2022 | USD | 1.58 | 1.654 | 1.46 | 1.52 | 1.52 | 0.0 (0.0%) | 140,100 |
18 May 2022 | USD | 1.93 | 2.29 | 1.38 | 1.52 | 1.52 | -0.43 (-22.05%) | 650,000 |
17 May 2022 | USD | 2.19 | 2.193 | 1.51 | 1.95 | 1.95 | -0.16 (-7.58%) | 223,900 |
16 May 2022 | USD | 2.19 | 2.2 | 2.11 | 2.11 | 2.11 | -0.14 (-6.22%) | 34,800 |
13 May 2022 | USD | 2.17 | 2.347 | 2.126 | 2.25 | 2.25 | +0.15 (+7.14%) | 147,000 |
12 May 2022 | USD | 1.93 | 2.229 | 1.9 | 2.1 | 2.1 | +0.16 (+8.25%) | 258,300 |
11 May 2022 | USD | 1.79 | 2.53 | 1.645 | 1.94 | 1.94 | +0.12 (+6.59%) | 2,801,600 |
10 May 2022 | USD | 1.67 | 1.86 | 1.54 | 1.82 | 1.82 | +0.11 (+6.43%) | 114,100 |
9 May 2022 | USD | 1.9 | 1.9 | 1.66 | 1.71 | 1.71 | -0.23 (-11.86%) | 141,400 |
6 May 2022 | USD | 1.95 | 1.994 | 1.851 | 1.94 | 1.94 | -0.03 (-1.52%) | 34,200 |
5 May 2022 | USD | 2.04 | 2.07 | 1.9 | 1.97 | 1.97 | -0.13 (-6.19%) | 105,400 |