Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jun 2022 | USD | 2.07 | 2.24 | 2.02 | 2.18 | 2.18 | +0.12 (+5.83%) | 41,300 |
24 Jun 2022 | USD | 2.24 | 2.35 | 2 | 2.06 | 2.06 | -0.2 (-8.85%) | 2,120,700 |
23 Jun 2022 | USD | 2.045 | 2.275 | 2.045 | 2.26 | 2.26 | +0.25 (+12.44%) | 114,400 |
22 Jun 2022 | USD | 1.9 | 2.14 | 1.9 | 2.01 | 2.01 | +0.09 (+4.69%) | 200,500 |
21 Jun 2022 | USD | 1.94 | 1.97 | 1.84 | 1.92 | 1.92 | +0.01 (+0.52%) | 132,000 |
17 Jun 2022 | USD | 1.85 | 2.01 | 1.85 | 1.91 | 1.91 | +0.06 (+3.24%) | 91,300 |
16 Jun 2022 | USD | 1.87 | 1.905 | 1.76 | 1.85 | 1.85 | -0.06 (-3.14%) | 195,700 |
15 Jun 2022 | USD | 1.95 | 2.05 | 1.83 | 1.91 | 1.91 | -0.03 (-1.55%) | 82,600 |
14 Jun 2022 | USD | 1.89 | 2 | 1.87 | 1.94 | 1.94 | +0.03 (+1.57%) | 25,100 |
13 Jun 2022 | USD | 1.987 | 2.05 | 1.84 | 1.91 | 1.91 | -0.14 (-6.83%) | 122,000 |
10 Jun 2022 | USD | 1.9 | 2.11 | 1.825 | 2.05 | 2.05 | +0.13 (+6.77%) | 137,000 |
9 Jun 2022 | USD | 2.13 | 2.18 | 1.84 | 1.92 | 1.92 | -0.24 (-11.11%) | 230,300 |
8 Jun 2022 | USD | 2.25 | 2.3 | 2.07 | 2.16 | 2.16 | -0.14 (-6.09%) | 103,200 |
7 Jun 2022 | USD | 1.85 | 2.33 | 1.83 | 2.3 | 2.3 | +0.45 (+24.32%) | 262,900 |
6 Jun 2022 | USD | 1.97 | 1.98 | 1.81 | 1.85 | 1.85 | -0.05 (-2.63%) | 130,300 |
3 Jun 2022 | USD | 1.86 | 1.95 | 1.74 | 1.9 | 1.9 | 0.0 (0.0%) | 96,200 |
2 Jun 2022 | USD | 1.92 | 1.98 | 1.843 | 1.9 | 1.9 | -0.01 (-0.52%) | 74,300 |
1 Jun 2022 | USD | 1.92 | 1.998 | 1.87 | 1.91 | 1.91 | +0.01 (+0.53%) | 174,600 |
31 May 2022 | USD | 1.78 | 1.92 | 1.78 | 1.9 | 1.9 | +0.09 (+4.97%) | 112,800 |
27 May 2022 | USD | 1.7 | 1.85 | 1.7 | 1.81 | 1.81 | +0.11 (+6.47%) | 48,400 |
26 May 2022 | USD | 1.64 | 1.73 | 1.62 | 1.7 | 1.7 | +0.07 (+4.29%) | 47,700 |
25 May 2022 | USD | 1.7 | 1.82 | 1.6 | 1.63 | 1.63 | -0.11 (-6.32%) | 348,000 |
24 May 2022 | USD | 1.65 | 1.83 | 1.61 | 1.74 | 1.74 | +0.09 (+5.45%) | 346,900 |
23 May 2022 | USD | 1.58 | 1.67 | 1.5 | 1.65 | 1.65 | +0.06 (+3.77%) | 66,400 |
20 May 2022 | USD | 1.64 | 1.675 | 1.52 | 1.59 | 1.59 | -0.02 (-1.24%) | 73,800 |
19 May 2022 | USD | 1.6 | 1.65 | 1.6 | 1.61 | 1.61 | 0.0 (0.0%) | 80,500 |
18 May 2022 | USD | 1.68 | 1.78 | 1.6 | 1.61 | 1.61 | -0.09 (-5.29%) | 124,100 |
17 May 2022 | USD | 1.62 | 1.74 | 1.62 | 1.7 | 1.7 | +0.1 (+6.25%) | 225,200 |
16 May 2022 | USD | 1.45 | 1.67 | 1.45 | 1.6 | 1.6 | +0.11 (+7.38%) | 138,300 |
13 May 2022 | USD | 1.63 | 1.81 | 1.48 | 1.49 | 1.49 | -0.05 (-3.25%) | 179,900 |