Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2022 | USD | 1.64 | 1.7 | 1.51 | 1.69 | 6.76 | +0.02 (+1.20%) | 33,000 |
21 Jun 2022 | USD | 1.63 | 1.69 | 1.63 | 1.67 | 6.68 | +0.07 (+4.38%) | 6,900 |
17 Jun 2022 | USD | 1.6 | 1.61 | 1.58 | 1.6 | 6.4 | +0.02 (+1.27%) | 5,600 |
16 Jun 2022 | USD | 1.68 | 1.73 | 1.55 | 1.58 | 6.32 | -0.1 (-5.95%) | 27,200 |
15 Jun 2022 | USD | 1.68 | 1.69 | 1.66 | 1.68 | 6.72 | -0.02 (-1.18%) | 15,100 |
14 Jun 2022 | USD | 1.68 | 1.7 | 1.66 | 1.7 | 6.8 | -0.02 (-1.16%) | 3,700 |
13 Jun 2022 | USD | 1.7 | 1.72 | 1.65 | 1.72 | 6.88 | +0.01 (+0.58%) | 14,200 |
10 Jun 2022 | USD | 1.7 | 1.71 | 1.65 | 1.71 | 6.84 | +0.01 (+0.59%) | 5,500 |
9 Jun 2022 | USD | 1.66 | 1.7 | 1.66 | 1.7 | 6.8 | +0.04 (+2.41%) | 2,200 |
8 Jun 2022 | USD | 1.69 | 1.71 | 1.62 | 1.66 | 6.64 | -0.06 (-3.49%) | 18,800 |
7 Jun 2022 | USD | 1.65 | 1.74 | 1.65 | 1.72 | 6.88 | +0.02 (+1.18%) | 26,800 |
6 Jun 2022 | USD | 1.7 | 1.71 | 1.67 | 1.7 | 6.8 | 0.0 (0.0%) | 29,500 |
3 Jun 2022 | USD | 1.67 | 1.7 | 1.6 | 1.7 | 6.8 | 0.0 (0.0%) | 12,200 |
2 Jun 2022 | USD | 1.62 | 1.73 | 1.6 | 1.7 | 6.8 | +0.07 (+4.29%) | 11,400 |
1 Jun 2022 | USD | 1.56 | 1.67 | 1.52 | 1.63 | 6.52 | +0.07 (+4.49%) | 8,600 |
31 May 2022 | USD | 1.53 | 1.56 | 1.46 | 1.56 | 6.24 | +0.08 (+5.41%) | 21,800 |
27 May 2022 | USD | 1.5 | 1.54 | 1.47 | 1.48 | 5.92 | -0.01 (-0.67%) | 36,400 |
26 May 2022 | USD | 1.54 | 1.61 | 1.49 | 1.49 | 5.96 | -0.05 (-3.25%) | 31,000 |
25 May 2022 | USD | 1.5 | 1.54 | 1.5 | 1.54 | 6.16 | +0.04 (+2.67%) | 1,700 |
24 May 2022 | USD | 1.54 | 1.54 | 1.48 | 1.5 | 6 | -0.04 (-2.60%) | 38,300 |
23 May 2022 | USD | 1.55 | 1.6 | 1.54 | 1.54 | 6.16 | -0.06 (-3.75%) | 57,800 |
20 May 2022 | USD | 1.59 | 1.6 | 1.54 | 1.6 | 6.4 | 0.0 (0.0%) | 11,800 |
19 May 2022 | USD | 1.59 | 1.6 | 1.54 | 1.6 | 6.4 | 0.0 (0.0%) | 10,300 |
18 May 2022 | USD | 1.645 | 1.65 | 1.59 | 1.6 | 6.4 | -0.04 (-2.44%) | 13,565 |
17 May 2022 | USD | 1.63 | 1.74 | 1.58 | 1.64 | 6.56 | +0.01 (+0.61%) | 15,200 |
16 May 2022 | USD | 1.61 | 1.72 | 1.61 | 1.63 | 6.52 | +0.02 (+1.24%) | 39,800 |
13 May 2022 | USD | 1.55 | 1.61 | 1.55 | 1.61 | 6.44 | +0.08 (+5.23%) | 36,500 |
12 May 2022 | USD | 1.52 | 1.57 | 1.45 | 1.53 | 6.12 | +0.004 (+0.26%) | 60,000 |
11 May 2022 | USD | 1.51 | 1.59 | 1.5 | 1.526 | 6.104 | +0.016 (+1.06%) | 8,335 |
10 May 2022 | USD | 1.5 | 1.52 | 1.48 | 1.51 | 6.04 | +0.01 (+0.67%) | 8,900 |