Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jun 2022 | USD | 1.17 | 1.25 | 1.1 | 1.17 | 1.17 | +0.07 (+6.36%) | 94,200 |
13 Jun 2022 | USD | 1.41 | 1.43 | 1.03 | 1.1 | 1.1 | -0.4 (-26.67%) | 163,900 |
10 Jun 2022 | USD | 1.6 | 1.62 | 1.46 | 1.5 | 1.5 | -0.1 (-6.25%) | 33,100 |
9 Jun 2022 | USD | 1.69 | 1.69 | 1.6 | 1.6 | 1.6 | -0.09 (-5.33%) | 16,900 |
8 Jun 2022 | USD | 1.71 | 1.86 | 1.65 | 1.69 | 1.69 | -0.07 (-3.98%) | 35,700 |
7 Jun 2022 | USD | 1.68 | 1.84 | 1.65 | 1.76 | 1.76 | -0.04 (-2.22%) | 18,800 |
6 Jun 2022 | USD | 1.86 | 1.9 | 1.77 | 1.8 | 1.8 | -0.02 (-1.10%) | 30,500 |
3 Jun 2022 | USD | 1.83 | 1.9 | 1.82 | 1.82 | 1.82 | -0.1 (-5.21%) | 7,600 |
2 Jun 2022 | USD | 1.82 | 1.96 | 1.82 | 1.92 | 1.92 | +0.04 (+2.13%) | 16,000 |
1 Jun 2022 | USD | 1.75 | 1.99 | 1.75 | 1.88 | 1.88 | +0.1 (+5.62%) | 49,200 |
31 May 2022 | USD | 1.71 | 1.85 | 1.71 | 1.78 | 1.78 | +0.07 (+4.09%) | 24,000 |
27 May 2022 | USD | 1.69 | 1.79 | 1.69 | 1.71 | 1.71 | -0.02 (-1.16%) | 5,000 |
26 May 2022 | USD | 1.73 | 1.75 | 1.64 | 1.73 | 1.73 | -0.02 (-1.14%) | 5,300 |
25 May 2022 | USD | 1.46 | 1.75 | 1.46 | 1.75 | 1.75 | +0.08 (+4.79%) | 16,300 |
24 May 2022 | USD | 1.68 | 1.7 | 1.65 | 1.67 | 1.67 | +0.01 (+0.60%) | 51,600 |
23 May 2022 | USD | 1.7 | 1.78 | 1.58 | 1.66 | 1.66 | -0.09 (-5.14%) | 18,400 |
20 May 2022 | USD | 1.78 | 1.8 | 1.67 | 1.75 | 1.75 | -0.04 (-2.23%) | 114,200 |
19 May 2022 | USD | 1.65 | 1.8 | 1.6 | 1.79 | 1.79 | +0.14 (+8.48%) | 120,400 |
18 May 2022 | USD | 1.7 | 1.78 | 1.64 | 1.65 | 1.65 | -0.08 (-4.62%) | 23,500 |
17 May 2022 | USD | 1.6 | 1.76 | 1.6 | 1.73 | 1.73 | +0.13 (+8.13%) | 47,400 |
16 May 2022 | USD | 1.56 | 1.68 | 1.51 | 1.6 | 1.6 | +0.1 (+6.67%) | 52,800 |
13 May 2022 | USD | 1.37 | 1.7 | 1.34 | 1.5 | 1.5 | +0.13 (+9.49%) | 48,300 |
12 May 2022 | USD | 1.42 | 1.51 | 1.34 | 1.37 | 1.37 | -0.1 (-6.80%) | 33,200 |
11 May 2022 | USD | 1.51 | 1.76 | 1.43 | 1.47 | 1.47 | -0.04 (-2.65%) | 43,500 |
10 May 2022 | USD | 1.67 | 1.76 | 1.51 | 1.51 | 1.51 | -0.21 (-12.21%) | 140,200 |
9 May 2022 | USD | 1.86 | 1.91 | 1.65 | 1.72 | 1.72 | -0.15 (-8.02%) | 74,100 |
6 May 2022 | USD | 1.89 | 1.95 | 1.74 | 1.87 | 1.87 | -0.06 (-3.11%) | 54,600 |
5 May 2022 | USD | 1.89 | 2.05 | 1.89 | 1.93 | 1.93 | +0.08 (+4.32%) | 52,300 |
4 May 2022 | USD | 1.92 | 1.93 | 1.84 | 1.85 | 1.85 | -0.1 (-5.13%) | 48,000 |
3 May 2022 | USD | 1.77 | 2.03 | 1.77 | 1.95 | 1.95 | +0.02 (+1.04%) | 36,700 |