Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2022 | USD | 1.73 | 1.77 | 1.65 | 1.73 | 1.73 | 0.0 (0.0%) | 133,100 |
2 Jun 2022 | USD | 1.7 | 1.74 | 1.64 | 1.73 | 1.73 | +0.06 (+3.59%) | 124,400 |
1 Jun 2022 | USD | 1.75 | 1.75 | 1.62 | 1.67 | 1.67 | -0.04 (-2.34%) | 182,800 |
31 May 2022 | USD | 1.75 | 1.77 | 1.62 | 1.71 | 1.71 | +0.01 (+0.59%) | 144,000 |
27 May 2022 | USD | 1.74 | 1.77 | 1.68 | 1.7 | 1.7 | -0.04 (-2.30%) | 101,300 |
26 May 2022 | USD | 1.71 | 1.77 | 1.68 | 1.74 | 1.74 | +0.03 (+1.75%) | 128,300 |
25 May 2022 | USD | 1.69 | 1.71 | 1.66 | 1.71 | 1.71 | +0.03 (+1.79%) | 84,300 |
24 May 2022 | USD | 1.66 | 1.69 | 1.58 | 1.68 | 1.68 | +0.03 (+1.82%) | 117,800 |
23 May 2022 | USD | 1.53 | 1.73 | 1.53 | 1.65 | 1.65 | +0.09 (+5.77%) | 163,600 |
20 May 2022 | USD | 1.71 | 1.71 | 1.51 | 1.56 | 1.56 | -0.12 (-7.14%) | 210,400 |
19 May 2022 | USD | 1.63 | 1.77 | 1.6 | 1.68 | 1.68 | +0.04 (+2.44%) | 206,500 |
18 May 2022 | USD | 1.7 | 1.71 | 1.61 | 1.64 | 1.64 | -0.06 (-3.53%) | 145,800 |
17 May 2022 | USD | 1.72 | 1.73 | 1.65 | 1.7 | 1.7 | +0.03 (+1.80%) | 149,800 |
16 May 2022 | USD | 1.68 | 1.74 | 1.58 | 1.67 | 1.67 | +0.12 (+7.74%) | 554,400 |
13 May 2022 | USD | 1.76 | 1.82 | 1.52 | 1.55 | 1.55 | -0.08 (-4.91%) | 277,600 |
12 May 2022 | USD | 1.56 | 1.72 | 1.51 | 1.63 | 1.63 | +0.14 (+9.40%) | 255,700 |
11 May 2022 | USD | 1.4 | 1.61 | 1.37 | 1.49 | 1.49 | +0.1 (+7.19%) | 527,500 |
10 May 2022 | USD | 1.44 | 1.56 | 1.29 | 1.39 | 1.39 | -0.85 (-37.95%) | 1,116,600 |
9 May 2022 | USD | 2.26 | 2.26 | 2.18 | 2.24 | 2.24 | -0.02 (-0.88%) | 198,400 |
6 May 2022 | USD | 2.29 | 2.34 | 2.22 | 2.26 | 2.26 | -0.06 (-2.59%) | 191,100 |
5 May 2022 | USD | 2.27 | 2.39 | 2.27 | 2.32 | 2.32 | +0.05 (+2.20%) | 123,100 |
4 May 2022 | USD | 2.32 | 2.35 | 2.25 | 2.27 | 2.27 | -0.02 (-0.87%) | 263,600 |
3 May 2022 | USD | 2.25 | 2.33 | 2.24 | 2.29 | 2.29 | +0.06 (+2.69%) | 208,900 |
2 May 2022 | USD | 2.34 | 2.35 | 2.17 | 2.23 | 2.23 | -0.06 (-2.62%) | 655,500 |
29 Apr 2022 | USD | 2.47 | 2.51 | 2.28 | 2.29 | 2.29 | -0.17 (-6.91%) | 329,700 |
28 Apr 2022 | USD | 2.56 | 2.56 | 2.46 | 2.46 | 2.46 | -0.07 (-2.77%) | 213,400 |
27 Apr 2022 | USD | 2.56 | 2.6 | 2.52 | 2.53 | 2.53 | -0.02 (-0.78%) | 149,900 |
26 Apr 2022 | USD | 2.66 | 2.69 | 2.55 | 2.55 | 2.55 | -0.15 (-5.56%) | 165,300 |
25 Apr 2022 | USD | 2.71 | 2.73 | 2.56 | 2.7 | 2.7 | -0.01 (-0.37%) | 376,900 |
22 Apr 2022 | USD | 2.82 | 2.83 | 2.71 | 2.71 | 2.71 | -0.11 (-3.90%) | 145,400 |