Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2022 | USD | 1.15 | 1.29 | 1.15 | 1.22 | 12.2 | +0.03 (+2.52%) | 9,034,200 |
21 Jun 2022 | USD | 1.03 | 1.2 | 1.02 | 1.19 | 11.9 | +0.09 (+8.18%) | 9,195,100 |
17 Jun 2022 | USD | 0.96 | 1.15 | 0.94 | 1.1 | 11 | +0.12 (+12.24%) | 31,255,200 |
16 Jun 2022 | USD | 0.77 | 1.01 | 0.77 | 0.98 | 9.8 | +0.17 (+20.99%) | 22,385,500 |
15 Jun 2022 | USD | 0.73 | 0.81 | 0.73 | 0.81 | 8.1 | +0.08 (+10.96%) | 11,797,200 |
14 Jun 2022 | USD | 0.71 | 0.76 | 0.7 | 0.73 | 7.3 | +0.04 (+5.80%) | 10,975,900 |
13 Jun 2022 | USD | 0.65 | 0.72 | 0.64 | 0.69 | 6.9 | +0.02 (+2.99%) | 17,813,700 |
10 Jun 2022 | USD | 0.67 | 0.71 | 0.67 | 0.67 | 6.7 | -0.05 (-6.94%) | 9,930,200 |
9 Jun 2022 | USD | 0.74 | 0.77 | 0.65 | 0.72 | 7.2 | +0.02 (+2.86%) | 44,100,500 |
8 Jun 2022 | USD | 0.89 | 0.97 | 0.69 | 0.7 | 7 | -1.06 (-60.23%) | 61,497,200 |
7 Jun 2022 | USD | 1.6 | 1.77 | 1.59 | 1.76 | 17.6 | +0.11 (+6.67%) | 2,197,700 |
6 Jun 2022 | USD | 1.75 | 1.76 | 1.63 | 1.65 | 16.5 | -0.05 (-2.94%) | 1,980,100 |
3 Jun 2022 | USD | 1.65 | 1.77 | 1.64 | 1.7 | 17 | +0.04 (+2.41%) | 1,950,600 |
2 Jun 2022 | USD | 1.79 | 1.79 | 1.62 | 1.66 | 16.6 | -0.08 (-4.60%) | 2,365,700 |
1 Jun 2022 | USD | 1.85 | 1.91 | 1.74 | 1.74 | 17.4 | -0.07 (-3.87%) | 1,712,900 |
31 May 2022 | USD | 1.89 | 1.91 | 1.81 | 1.81 | 18.1 | -0.08 (-4.23%) | 2,055,500 |
27 May 2022 | USD | 1.82 | 1.89 | 1.78 | 1.89 | 18.9 | +0.09 (+5.00%) | 2,915,800 |
26 May 2022 | USD | 1.89 | 1.92 | 1.79 | 1.8 | 18 | -0.07 (-3.74%) | 1,730,500 |
25 May 2022 | USD | 1.83 | 1.92 | 1.81 | 1.87 | 18.7 | +0.02 (+1.08%) | 2,353,800 |
24 May 2022 | USD | 1.94 | 1.98 | 1.84 | 1.85 | 18.5 | -0.13 (-6.57%) | 1,538,700 |
23 May 2022 | USD | 2.06 | 2.06 | 1.98 | 1.98 | 19.8 | -0.03 (-1.49%) | 1,427,200 |
20 May 2022 | USD | 2.15 | 2.19 | 1.97 | 2.01 | 20.1 | -0.11 (-5.19%) | 1,924,200 |
19 May 2022 | USD | 2.13 | 2.19 | 2.09 | 2.12 | 21.2 | -0.02 (-0.93%) | 1,718,700 |
18 May 2022 | USD | 2.16 | 2.2 | 2.09 | 2.14 | 21.4 | -0.07 (-3.17%) | 2,340,000 |
17 May 2022 | USD | 2.11 | 2.22 | 2.09 | 2.21 | 22.1 | +0.16 (+7.80%) | 1,654,700 |
16 May 2022 | USD | 1.96 | 2.14 | 1.94 | 2.05 | 20.5 | +0.09 (+4.59%) | 1,280,100 |
13 May 2022 | USD | 1.9 | 2.02 | 1.87 | 1.96 | 19.6 | +0.12 (+6.52%) | 1,654,300 |
12 May 2022 | USD | 1.83 | 1.96 | 1.8 | 1.84 | 18.4 | -0.03 (-1.60%) | 1,739,000 |
11 May 2022 | USD | 2.06 | 2.06 | 1.86 | 1.87 | 18.7 | -0.2 (-9.66%) | 2,056,500 |
10 May 2022 | USD | 2.08 | 2.12 | 1.93 | 2.07 | 20.7 | +0.1 (+5.08%) | 2,604,900 |