Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2022 | USD | 2.08 | 2.27 | 2.03 | 2.16 | 2.16 | 0.0 (0.0%) | 256,000 |
27 May 2022 | USD | 2.1 | 2.22 | 2.08 | 2.16 | 2.16 | +0.04 (+1.89%) | 234,600 |
26 May 2022 | USD | 2.07 | 2.2 | 2.06 | 2.12 | 2.12 | -0.04 (-1.85%) | 333,400 |
25 May 2022 | USD | 1.96 | 2.22 | 1.922 | 2.16 | 2.16 | +0.17 (+8.54%) | 584,400 |
24 May 2022 | USD | 2.02 | 2.04 | 1.82 | 1.99 | 1.99 | -0.03 (-1.49%) | 262,000 |
23 May 2022 | USD | 1.77 | 2.04 | 1.7 | 2.02 | 2.02 | +0.25 (+14.12%) | 400,600 |
20 May 2022 | USD | 1.66 | 1.81 | 1.66 | 1.77 | 1.77 | +0.05 (+2.91%) | 188,300 |
19 May 2022 | USD | 1.64 | 1.74 | 1.64 | 1.72 | 1.72 | +0.08 (+4.88%) | 85,900 |
18 May 2022 | USD | 1.67 | 1.724 | 1.64 | 1.64 | 1.64 | -0.07 (-4.09%) | 70,700 |
17 May 2022 | USD | 1.74 | 1.74 | 1.63 | 1.71 | 1.71 | +0.06 (+3.64%) | 129,500 |
16 May 2022 | USD | 1.68 | 1.75 | 1.615 | 1.65 | 1.65 | -0.02 (-1.20%) | 90,100 |
13 May 2022 | USD | 1.6 | 1.69 | 1.58 | 1.67 | 1.67 | +0.16 (+10.60%) | 130,300 |
12 May 2022 | USD | 1.47 | 1.55 | 1.45 | 1.51 | 1.51 | +0.03 (+2.03%) | 163,100 |
11 May 2022 | USD | 1.6 | 1.63 | 1.45 | 1.48 | 1.48 | -0.16 (-9.76%) | 296,200 |
10 May 2022 | USD | 1.68 | 1.715 | 1.56 | 1.64 | 1.64 | -0.08 (-4.65%) | 191,900 |
9 May 2022 | USD | 1.84 | 1.84 | 1.64 | 1.72 | 1.72 | -0.13 (-7.03%) | 275,400 |
6 May 2022 | USD | 1.88 | 1.88 | 1.81 | 1.85 | 1.85 | -0.03 (-1.60%) | 126,000 |
5 May 2022 | USD | 1.88 | 1.89 | 1.83 | 1.88 | 1.88 | -0.01 (-0.53%) | 150,100 |
4 May 2022 | USD | 1.86 | 1.89 | 1.81 | 1.89 | 1.89 | +0.05 (+2.72%) | 211,200 |
3 May 2022 | USD | 1.77 | 1.85 | 1.76 | 1.84 | 1.84 | +0.08 (+4.55%) | 140,900 |
2 May 2022 | USD | 1.79 | 1.79 | 1.708 | 1.76 | 1.76 | +0.02 (+1.15%) | 105,200 |
29 Apr 2022 | USD | 1.77 | 1.79 | 1.7 | 1.74 | 1.74 | -0.03 (-1.69%) | 150,500 |
28 Apr 2022 | USD | 1.79 | 1.791 | 1.7 | 1.77 | 1.77 | 0.0 (0.0%) | 217,900 |
27 Apr 2022 | USD | 1.76 | 1.84 | 1.742 | 1.77 | 1.77 | +0.01 (+0.57%) | 458,600 |
26 Apr 2022 | USD | 1.83 | 1.87 | 1.76 | 1.76 | 1.76 | -0.06 (-3.30%) | 131,300 |
25 Apr 2022 | USD | 1.79 | 1.848 | 1.69 | 1.82 | 1.82 | +0.01 (+0.55%) | 210,000 |
22 Apr 2022 | USD | 1.82 | 1.93 | 1.8 | 1.81 | 1.81 | -0.04 (-2.16%) | 228,000 |
21 Apr 2022 | USD | 1.98 | 1.99 | 1.81 | 1.85 | 1.85 | -0.1 (-5.13%) | 303,700 |
20 Apr 2022 | USD | 2 | 2.029 | 1.92 | 1.95 | 1.95 | -0.05 (-2.50%) | 240,600 |
19 Apr 2022 | USD | 1.99 | 2.08 | 1.89 | 2 | 2 | 0.0 (0.0%) | 852,900 |