Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2022 | USD | 1.72 | 1.76 | 1.66 | 1.71 | 1.71 | +0.01 (+0.59%) | 9,346,600 |
2 Jun 2022 | USD | 1.6 | 1.72 | 1.58 | 1.7 | 1.7 | +0.11 (+6.92%) | 9,865,700 |
1 Jun 2022 | USD | 1.68 | 1.71 | 1.57 | 1.59 | 1.59 | -0.05 (-3.05%) | 8,551,500 |
31 May 2022 | USD | 1.66 | 1.67 | 1.6 | 1.64 | 1.64 | +0.02 (+1.23%) | 10,322,400 |
27 May 2022 | USD | 1.55 | 1.63 | 1.5 | 1.62 | 1.62 | +0.08 (+5.19%) | 9,376,200 |
26 May 2022 | USD | 1.45 | 1.57 | 1.41 | 1.54 | 1.54 | +0.1 (+6.94%) | 5,617,000 |
25 May 2022 | USD | 1.44 | 1.49 | 1.4 | 1.44 | 1.44 | -0.01 (-0.69%) | 5,256,400 |
24 May 2022 | USD | 1.54 | 1.55 | 1.42 | 1.45 | 1.45 | -0.13 (-8.23%) | 5,749,100 |
23 May 2022 | USD | 1.64 | 1.65 | 1.55 | 1.58 | 1.58 | -0.01 (-0.63%) | 4,676,800 |
20 May 2022 | USD | 1.62 | 1.63 | 1.49 | 1.59 | 1.59 | +0.01 (+0.63%) | 5,190,400 |
19 May 2022 | USD | 1.51 | 1.61 | 1.5 | 1.58 | 1.58 | +0.07 (+4.64%) | 8,584,200 |
18 May 2022 | USD | 1.54 | 1.62 | 1.5 | 1.51 | 1.51 | -0.06 (-3.82%) | 10,195,600 |
17 May 2022 | USD | 1.5 | 1.59 | 1.47 | 1.57 | 1.57 | +0.13 (+9.03%) | 11,710,300 |
16 May 2022 | USD | 1.42 | 1.52 | 1.39 | 1.44 | 1.44 | +0.01 (+0.70%) | 6,881,500 |
13 May 2022 | USD | 1.34 | 1.43 | 1.28 | 1.43 | 1.43 | +0.13 (+10.00%) | 8,150,500 |
12 May 2022 | USD | 1.21 | 1.32 | 1.15 | 1.3 | 1.3 | +0.06 (+4.84%) | 11,592,100 |
11 May 2022 | USD | 1.39 | 1.39 | 1.21 | 1.24 | 1.24 | -0.18 (-12.68%) | 10,684,700 |
10 May 2022 | USD | 1.43 | 1.48 | 1.35 | 1.42 | 1.42 | +0.06 (+4.41%) | 10,119,600 |
9 May 2022 | USD | 1.48 | 1.5 | 1.33 | 1.36 | 1.36 | -0.16 (-10.53%) | 11,442,000 |
6 May 2022 | USD | 1.58 | 1.59 | 1.5 | 1.52 | 1.52 | -0.08 (-5%) | 6,075,000 |
5 May 2022 | USD | 1.69 | 1.71 | 1.55 | 1.6 | 1.6 | -0.13 (-7.51%) | 6,963,100 |
4 May 2022 | USD | 1.71 | 1.75 | 1.61 | 1.73 | 1.73 | +0.03 (+1.76%) | 10,655,800 |
3 May 2022 | USD | 1.65 | 1.75 | 1.61 | 1.7 | 1.7 | +0.08 (+4.94%) | 14,651,100 |
2 May 2022 | USD | 1.51 | 1.64 | 1.5 | 1.62 | 1.62 | +0.11 (+7.28%) | 15,465,100 |
29 Apr 2022 | USD | 1.57 | 1.67 | 1.51 | 1.51 | 1.51 | -0.09 (-5.63%) | 8,017,300 |
28 Apr 2022 | USD | 1.62 | 1.64 | 1.5 | 1.6 | 1.6 | +0.02 (+1.27%) | 9,604,700 |
27 Apr 2022 | USD | 1.6 | 1.64 | 1.57 | 1.58 | 1.58 | -0.02 (-1.25%) | 7,813,700 |
26 Apr 2022 | USD | 1.77 | 1.78 | 1.6 | 1.6 | 1.6 | -0.16 (-9.09%) | 9,527,500 |
25 Apr 2022 | USD | 1.71 | 1.8 | 1.69 | 1.76 | 1.76 | +0.05 (+2.92%) | 15,216,600 |
22 Apr 2022 | USD | 1.71 | 1.75 | 1.69 | 1.71 | 1.71 | +0.01 (+0.59%) | 10,981,300 |