Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2022 | USD | 1.28 | 1.31 | 1.195 | 1.2 | 1.2 | -0.1 (-7.69%) | 73,646 |
21 Jun 2022 | USD | 1.29 | 1.33 | 1.26 | 1.3 | 1.3 | 0.0 (0.0%) | 25,830 |
17 Jun 2022 | USD | 1.32 | 1.35 | 1.26 | 1.3 | 1.3 | -0.01 (-0.76%) | 39,247 |
16 Jun 2022 | USD | 1.29 | 1.44 | 1.27 | 1.31 | 1.31 | +0.02 (+1.55%) | 74,701 |
15 Jun 2022 | USD | 1.31 | 1.33 | 1.28 | 1.29 | 1.29 | -0.02 (-1.53%) | 38,031 |
14 Jun 2022 | USD | 1.31 | 1.3231 | 1.25 | 1.31 | 1.31 | 0.0 (0.0%) | 88,598 |
13 Jun 2022 | USD | 1.33 | 1.36 | 1.31 | 1.31 | 1.31 | -0.07 (-5.07%) | 37,223 |
10 Jun 2022 | USD | 1.39 | 1.4 | 1.35 | 1.38 | 1.38 | -0.02 (-1.43%) | 28,688 |
9 Jun 2022 | USD | 1.3807 | 1.44 | 1.36 | 1.4 | 1.4 | -0.01 (-0.71%) | 29,701 |
8 Jun 2022 | USD | 1.455 | 1.46 | 1.39 | 1.41 | 1.41 | -0.04 (-2.76%) | 125,503 |
7 Jun 2022 | USD | 1.39 | 1.5147 | 1.39 | 1.45 | 1.45 | +0.02 (+1.40%) | 59,896 |
6 Jun 2022 | USD | 1.47 | 1.49 | 1.41 | 1.43 | 1.43 | -0.03 (-2.05%) | 24,474 |
3 Jun 2022 | USD | 1.44 | 1.5 | 1.435 | 1.46 | 1.46 | +0.06 (+4.29%) | 28,807 |
2 Jun 2022 | USD | 1.44 | 1.49 | 1.4 | 1.4 | 1.4 | -0.04 (-2.78%) | 15,272 |
1 Jun 2022 | USD | 1.45 | 1.47 | 1.36 | 1.44 | 1.44 | -0.03 (-2.04%) | 51,763 |
31 May 2022 | USD | 1.35 | 1.47 | 1.34 | 1.47 | 1.47 | +0.16 (+12.21%) | 60,205 |
27 May 2022 | USD | 1.4 | 1.4 | 1.31 | 1.31 | 1.31 | -0.09 (-6.43%) | 26,368 |
26 May 2022 | USD | 1.32 | 1.405 | 1.27 | 1.4 | 1.4 | +0.07 (+5.26%) | 89,195 |
25 May 2022 | USD | 1.33 | 1.38 | 1.3 | 1.33 | 1.33 | -0.005 (-0.37%) | 73,045 |
24 May 2022 | USD | 1.36 | 1.42 | 1.28 | 1.335 | 1.335 | -0.035 (-2.55%) | 115,304 |
23 May 2022 | USD | 1.31 | 1.44 | 1.28 | 1.37 | 1.37 | -0.05 (-3.52%) | 105,209 |
20 May 2022 | USD | 1.45 | 1.56 | 1.3 | 1.42 | 1.42 | -0.04 (-2.74%) | 76,698 |
19 May 2022 | USD | 1.55 | 1.57 | 1.42 | 1.46 | 1.46 | -0.09 (-5.81%) | 90,412 |
18 May 2022 | USD | 1.67 | 1.69 | 1.51 | 1.55 | 1.55 | -0.13 (-7.74%) | 86,836 |
17 May 2022 | USD | 1.75 | 1.7799 | 1.635 | 1.68 | 1.68 | -0.07 (-4.00%) | 51,576 |
16 May 2022 | USD | 1.7 | 1.784 | 1.66 | 1.75 | 1.75 | +0.05 (+2.94%) | 61,453 |
13 May 2022 | USD | 1.62 | 1.75 | 1.594 | 1.7 | 1.7 | +0.105 (+6.58%) | 47,216 |
12 May 2022 | USD | 1.6 | 1.64 | 1.57 | 1.595 | 1.595 | -0.03 (-1.85%) | 40,702 |
11 May 2022 | USD | 1.62 | 1.6699 | 1.55 | 1.625 | 1.625 | -0.025 (-1.52%) | 37,495 |
10 May 2022 | USD | 1.54 | 1.68 | 1.54 | 1.65 | 1.65 | +0.11 (+7.14%) | 29,731 |