Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2022 | USD | 1.41 | 1.41 | 1.28 | 1.3 | 39 | -0.05 (-3.70%) | 2,711,300 |
28 Jun 2022 | USD | 1.49 | 1.55 | 1.34 | 1.35 | 40.5 | -0.14 (-9.40%) | 714,000 |
27 Jun 2022 | USD | 1.58 | 1.59 | 1.44 | 1.49 | 44.7 | -0.08 (-5.10%) | 958,000 |
24 Jun 2022 | USD | 1.69 | 1.7 | 1.56 | 1.57 | 47.1 | -0.08 (-4.85%) | 1,551,000 |
23 Jun 2022 | USD | 1.57 | 1.74 | 1.53 | 1.65 | 49.5 | +0.13 (+8.55%) | 2,897,300 |
22 Jun 2022 | USD | 1.54 | 1.56 | 1.5 | 1.52 | 45.6 | -0.03 (-1.94%) | 761,255 |
21 Jun 2022 | USD | 1.59 | 1.59 | 1.5 | 1.55 | 46.5 | +0.02 (+1.31%) | 1,644,200 |
17 Jun 2022 | USD | 1.25 | 1.53 | 1.23 | 1.53 | 45.9 | +0.24 (+18.60%) | 2,612,400 |
16 Jun 2022 | USD | 1.28 | 1.29 | 1.19 | 1.29 | 38.7 | -0.04 (-3.01%) | 1,801,000 |
15 Jun 2022 | USD | 1.22 | 1.33 | 1.21 | 1.33 | 39.9 | +0.13 (+10.83%) | 846,200 |
14 Jun 2022 | USD | 1.46 | 1.46 | 1.2 | 1.2 | 36 | -0.25 (-17.24%) | 1,875,300 |
13 Jun 2022 | USD | 1.36 | 1.505 | 1.31 | 1.45 | 43.5 | +0.07 (+5.07%) | 1,448,300 |
10 Jun 2022 | USD | 1.42 | 1.42 | 1.36 | 1.38 | 41.4 | -0.06 (-4.17%) | 651,600 |
9 Jun 2022 | USD | 1.49 | 1.5 | 1.42 | 1.44 | 43.2 | -0.06 (-4%) | 506,600 |
8 Jun 2022 | USD | 1.49 | 1.55 | 1.46 | 1.5 | 45 | +0.01 (+0.67%) | 1,037,800 |
7 Jun 2022 | USD | 1.46 | 1.5 | 1.38 | 1.49 | 44.7 | -0.01 (-0.67%) | 751,600 |
6 Jun 2022 | USD | 1.53 | 1.59 | 1.44 | 1.5 | 45 | +0.02 (+1.35%) | 838,500 |
3 Jun 2022 | USD | 1.57 | 1.59 | 1.405 | 1.48 | 44.4 | -0.11 (-6.92%) | 704,300 |
2 Jun 2022 | USD | 1.5 | 1.6 | 1.41 | 1.59 | 47.7 | +0.12 (+8.16%) | 1,097,200 |
1 Jun 2022 | USD | 1.66 | 1.67 | 1.46 | 1.47 | 44.1 | -0.13 (-8.13%) | 1,106,200 |
31 May 2022 | USD | 1.6 | 1.7 | 1.58 | 1.6 | 48 | -0.06 (-3.61%) | 1,736,000 |
27 May 2022 | USD | 1.6 | 1.67 | 1.58 | 1.66 | 49.8 | +0.05 (+3.11%) | 1,226,600 |
26 May 2022 | USD | 1.56 | 1.65 | 1.56 | 1.61 | 48.3 | +0.01 (+0.63%) | 1,096,400 |
25 May 2022 | USD | 1.6 | 1.645 | 1.54 | 1.6 | 48 | +0.02 (+1.27%) | 211,500 |
24 May 2022 | USD | 1.73 | 1.73 | 1.56 | 1.58 | 47.4 | -0.17 (-9.71%) | 356,900 |
23 May 2022 | USD | 1.68 | 1.788 | 1.55 | 1.75 | 52.5 | +0.11 (+6.71%) | 545,600 |
20 May 2022 | USD | 1.8 | 1.8 | 1.57 | 1.64 | 49.2 | -0.12 (-6.82%) | 608,100 |
19 May 2022 | USD | 1.8 | 1.87 | 1.71 | 1.76 | 52.8 | -0.11 (-5.88%) | 1,897,100 |
18 May 2022 | USD | 1.81 | 1.87 | 1.76 | 1.87 | 56.1 | 0.0 (0.0%) | 907,100 |
17 May 2022 | USD | 1.9 | 1.96 | 1.6 | 1.87 | 56.1 | +0.08 (+4.47%) | 2,132,100 |