Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2022 | USD | 1.1 | 1.1 | 1.02 | 1.03 | 20.6 | -0.07 (-6.36%) | 1,067,700 |
28 Jun 2022 | USD | 1.28 | 1.28 | 1.06 | 1.1 | 22 | -0.14 (-11.29%) | 1,632,000 |
27 Jun 2022 | USD | 1.35 | 1.41 | 1.215 | 1.24 | 24.8 | -0.11 (-8.15%) | 1,026,400 |
24 Jun 2022 | USD | 1.33 | 1.5 | 1.3 | 1.35 | 27 | +0.05 (+3.85%) | 6,176,400 |
23 Jun 2022 | USD | 1.27 | 1.35 | 1.22 | 1.3 | 26 | +0.01 (+0.78%) | 1,244,000 |
22 Jun 2022 | USD | 1.34 | 1.37 | 1.28 | 1.29 | 25.8 | -0.05 (-3.73%) | 601,100 |
21 Jun 2022 | USD | 1.58 | 1.59 | 1.33 | 1.34 | 26.8 | -0.18 (-11.84%) | 910,200 |
17 Jun 2022 | USD | 1.27 | 1.58 | 1.27 | 1.52 | 30.4 | +0.24 (+18.75%) | 3,349,700 |
16 Jun 2022 | USD | 1.46 | 1.46 | 1.26 | 1.28 | 25.6 | -0.27 (-17.42%) | 1,021,588 |
15 Jun 2022 | USD | 1.48 | 1.68 | 1.38 | 1.55 | 31 | +0.12 (+8.39%) | 908,900 |
14 Jun 2022 | USD | 1.6 | 1.6 | 1.4 | 1.43 | 28.6 | -0.06 (-4.03%) | 630,900 |
13 Jun 2022 | USD | 1.7 | 1.74 | 1.42 | 1.49 | 29.8 | -0.22 (-12.87%) | 2,390,200 |
10 Jun 2022 | USD | 1.76 | 1.81 | 1.71 | 1.71 | 34.2 | -0.07 (-3.93%) | 868,800 |
9 Jun 2022 | USD | 1.95 | 1.95 | 1.73 | 1.78 | 35.6 | -0.17 (-8.72%) | 1,064,382 |
8 Jun 2022 | USD | 1.83 | 2.05 | 1.8 | 1.95 | 39 | +0.12 (+6.56%) | 1,189,300 |
7 Jun 2022 | USD | 1.81 | 1.86 | 1.62 | 1.83 | 36.6 | +0.02 (+1.10%) | 2,301,400 |
6 Jun 2022 | USD | 2.47 | 2.47 | 1.81 | 1.81 | 36.2 | -0.58 (-24.27%) | 1,673,100 |
3 Jun 2022 | USD | 2.41 | 2.48 | 2.26 | 2.39 | 47.8 | -0.06 (-2.45%) | 806,000 |
2 Jun 2022 | USD | 2.22 | 2.73 | 2.18 | 2.45 | 49 | +0.24 (+10.86%) | 1,588,200 |
1 Jun 2022 | USD | 2.26 | 2.39 | 2.14 | 2.21 | 44.2 | -0.04 (-1.78%) | 516,700 |
31 May 2022 | USD | 2.27 | 2.455 | 2.16 | 2.25 | 45 | -0.01 (-0.44%) | 863,000 |
27 May 2022 | USD | 2.14 | 2.33 | 2.04 | 2.26 | 45.2 | +0.1 (+4.63%) | 848,300 |
26 May 2022 | USD | 1.98 | 2.21 | 1.92 | 2.16 | 43.2 | +0.21 (+10.77%) | 955,900 |
25 May 2022 | USD | 1.95 | 2.099 | 1.89 | 1.95 | 39 | -0.04 (-2.01%) | 587,500 |
24 May 2022 | USD | 2.13 | 2.16 | 1.925 | 1.99 | 39.8 | -0.24 (-10.76%) | 1,222,300 |
23 May 2022 | USD | 1.78 | 2.52 | 1.78 | 2.23 | 44.6 | +0.48 (+27.43%) | 4,921,800 |
20 May 2022 | USD | 1.78 | 1.84 | 1.73 | 1.75 | 35 | -0.05 (-2.78%) | 811,600 |
19 May 2022 | USD | 1.72 | 1.86 | 1.67 | 1.8 | 36 | +0.03 (+1.69%) | 677,100 |
18 May 2022 | USD | 1.94 | 1.99 | 1.74 | 1.77 | 35.4 | -0.16 (-8.29%) | 715,700 |
17 May 2022 | USD | 1.95 | 1.99 | 1.9 | 1.93 | 38.6 | -0.01 (-0.52%) | 363,600 |