Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2022 | USD | 3.0357 | 3.1365 | 2.8016 | 3.1009 | 3.1009 | +0.082 (+2.72%) | 14,425,188 |
30 May 2022 | USD | 3.2214 | 3.6679 | 2.9936 | 3.0188 | 3.0188 | -0.175 (-5.47%) | 46,504,604 |
29 May 2022 | USD | 2.0451 | 3.3488 | 2.0451 | 3.1936 | 3.1936 | +1.147 (+56.02%) | 49,027,143 |
28 May 2022 | USD | 1.9021 | 2.0632 | 1.8709 | 2.0469 | 2.0469 | +0.145 (+7.64%) | 3,234,450 |
27 May 2022 | USD | 2.0188 | 2.0388 | 1.8565 | 1.9016 | 1.9016 | -0.128 (-6.32%) | 7,581,722 |
26 May 2022 | USD | 2.3832 | 2.4603 | 1.9866 | 2.0299 | 2.0299 | -0.341 (-14.36%) | 8,144,887 |
25 May 2022 | USD | 2.3951 | 2.5115 | 2.3281 | 2.3704 | 2.3704 | -0.029 (-1.22%) | 8,179,799 |
24 May 2022 | USD | 2.311 | 2.4289 | 2.1704 | 2.3996 | 2.3996 | +0.092 (+3.98%) | 5,372,710 |
23 May 2022 | USD | 2.4509 | 2.5454 | 2.2677 | 2.3077 | 2.3077 | -0.157 (-6.35%) | 4,989,794 |
22 May 2022 | USD | 2.399 | 2.5745 | 2.3686 | 2.4643 | 2.4643 | +0.062 (+2.60%) | 7,157,315 |
21 May 2022 | USD | 2.1471 | 2.4564 | 2.0855 | 2.4019 | 2.4019 | +0.255 (+11.87%) | 5,667,637 |
20 May 2022 | USD | 2.3209 | 2.4267 | 2.0536 | 2.147 | 2.147 | -0.178 (-7.68%) | 7,239,444 |
19 May 2022 | USD | 1.9524 | 2.3863 | 1.9095 | 2.3255 | 2.3255 | +0.37 (+18.91%) | 9,670,316 |
18 May 2022 | USD | 2.1833 | 2.3124 | 1.8936 | 1.9556 | 1.9556 | -0.242 (-11.01%) | 5,079,436 |
17 May 2022 | USD | 1.8915 | 2.2181 | 1.8915 | 2.1975 | 2.1975 | +0.305 (+16.09%) | 5,113,071 |
16 May 2022 | USD | 2.244 | 2.244 | 1.8905 | 1.8929 | 1.8929 | -0.341 (-15.25%) | 5,516,283 |
15 May 2022 | USD | 2.0853 | 2.2334 | 1.9583 | 2.2334 | 2.2334 | +0.126 (+5.97%) | 5,588,570 |
14 May 2022 | USD | 1.8746 | 2.127 | 1.7683 | 2.1075 | 2.1075 | +0.237 (+12.67%) | 6,652,555 |
13 May 2022 | USD | 1.7527 | 2.2689 | 1.7355 | 1.8705 | 1.8705 | +0.113 (+6.40%) | 9,804,101 |
12 May 2022 | USD | 1.8555 | 2.0108 | 1.3326 | 1.758 | 1.758 | -0.092 (-4.97%) | 14,448,327 |
11 May 2022 | USD | 2.8427 | 2.9611 | 1.6975 | 1.85 | 1.85 | -0.994 (-34.94%) | 14,557,195 |
10 May 2022 | USD | 2.8045 | 3.2557 | 2.679 | 2.8435 | 2.8435 | -0.062 (-2.12%) | 13,325,695 |
9 May 2022 | USD | 3.7151 | 3.831 | 2.903 | 2.9052 | 2.9052 | -0.785 (-21.28%) | 7,344,215 |
8 May 2022 | USD | 3.7685 | 3.8834 | 3.6361 | 3.6904 | 3.6904 | -0.089 (-2.37%) | 5,783,142 |
7 May 2022 | USD | 4.1127 | 4.1449 | 3.6896 | 3.7798 | 3.7798 | -0.343 (-8.33%) | 4,806,236 |
6 May 2022 | USD | 4.0899 | 4.1859 | 3.9263 | 4.1231 | 4.1231 | +0.035 (+0.84%) | 8,518,557 |
5 May 2022 | USD | 4.4554 | 4.615 | 3.9336 | 4.0886 | 4.0886 | -0.37 (-8.30%) | 10,703,819 |
4 May 2022 | USD | 3.9299 | 4.5015 | 3.9189 | 4.4589 | 4.4589 | +0.526 (+13.37%) | 7,184,501 |
3 May 2022 | USD | 4.1089 | 4.2484 | 3.8657 | 3.9332 | 3.9332 | -0.172 (-4.18%) | 7,391,463 |
2 May 2022 | USD | 4.1016 | 4.2124 | 3.843 | 4.1049 | 4.1049 | -0.008 (-0.20%) | 9,114,062 |