Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jun 2022 | USD | 2.18 | 2.27 | 1.85 | 1.89 | 113.4 | -0.35 (-15.63%) | 58,072 |
23 Jun 2022 | USD | 1.85 | 2.27 | 1.85 | 2.24 | 134.4 | +0.35 (+18.52%) | 50,887 |
22 Jun 2022 | USD | 1.77 | 1.95 | 1.7 | 1.89 | 113.4 | +0.07 (+3.85%) | 38,442 |
21 Jun 2022 | USD | 1.93 | 1.95 | 1.68 | 1.82 | 109.2 | -0.03 (-1.62%) | 34,932 |
17 Jun 2022 | USD | 1.78 | 2.23 | 1.75 | 1.85 | 111 | +0.07 (+3.93%) | 77,280 |
16 Jun 2022 | USD | 1.71 | 1.86 | 1.59 | 1.78 | 106.8 | 0.0 (0.0%) | 30,958 |
15 Jun 2022 | USD | 1.66 | 1.78 | 1.55 | 1.78 | 106.8 | +0.12 (+7.23%) | 29,885 |
14 Jun 2022 | USD | 1.92 | 1.98 | 1.66 | 1.66 | 99.6 | -0.24 (-12.63%) | 37,268 |
13 Jun 2022 | USD | 2.11 | 2.135 | 1.87 | 1.9 | 114 | -0.45 (-19.15%) | 65,708 |
10 Jun 2022 | USD | 2.24 | 2.4 | 2.06 | 2.35 | 141 | -0.21 (-8.20%) | 85,122 |
9 Jun 2022 | USD | 1.68 | 2.74 | 1.57 | 2.56 | 153.6 | +0.83 (+47.98%) | 399,850 |
8 Jun 2022 | USD | 1.8 | 1.91 | 1.64 | 1.73 | 103.8 | -0.09 (-4.95%) | 17,845 |
7 Jun 2022 | USD | 1.71 | 1.87 | 1.71 | 1.82 | 109.2 | +0.04 (+2.25%) | 28,817 |
6 Jun 2022 | USD | 1.46 | 1.87 | 1.41 | 1.78 | 106.8 | +0.34 (+23.61%) | 103,805 |
3 Jun 2022 | USD | 1.48 | 1.48 | 1.28 | 1.44 | 86.4 | -0.11 (-7.10%) | 56,585 |
2 Jun 2022 | USD | 1.61 | 1.69 | 1.47 | 1.55 | 93 | -0.14 (-8.28%) | 97,250 |
1 Jun 2022 | USD | 1.5 | 1.98 | 1.36 | 1.69 | 101.4 | +0.42 (+33.07%) | 465,875 |
31 May 2022 | USD | 1.19 | 1.37 | 1.17 | 1.27 | 76.2 | +0.11 (+9.48%) | 71,368 |
27 May 2022 | USD | 1.02 | 1.2 | 1.02 | 1.16 | 69.6 | +0.15 (+14.85%) | 52,562 |
26 May 2022 | USD | 1.01 | 1.039 | 0.97 | 1.01 | 60.6 | 0.0 (0.0%) | 18,577 |
25 May 2022 | USD | 0.992 | 1.049 | 0.93 | 1.01 | 60.6 | +0.01 (+1%) | 16,605 |
24 May 2022 | USD | 0.931 | 1.01 | 0.881 | 1 | 60 | +0.023 (+2.35%) | 40,503 |
23 May 2022 | USD | 0.75 | 0.999 | 0.72 | 0.977 | 58.62 | +0.296 (+43.47%) | 97,630 |
20 May 2022 | USD | 0.631 | 0.742 | 0.63 | 0.681 | 40.86 | +0.032 (+4.93%) | 24,873 |
19 May 2022 | USD | 0.78 | 0.789 | 0.64 | 0.649 | 38.94 | -0.099 (-13.24%) | 23,743 |
18 May 2022 | USD | 0.671 | 0.782 | 0.657 | 0.748 | 44.88 | +0.07 (+10.32%) | 18,252 |
17 May 2022 | USD | 0.68 | 0.748 | 0.63 | 0.678 | 40.68 | +0.072 (+11.88%) | 37,568 |
16 May 2022 | USD | 0.58 | 0.7 | 0.57 | 0.606 | 36.36 | -0.044 (-6.77%) | 48,913 |
13 May 2022 | USD | 0.451 | 0.799 | 0.451 | 0.65 | 39 | +0.181 (+38.59%) | 131,230 |
12 May 2022 | USD | 0.451 | 0.57 | 0.41 | 0.469 | 28.14 | -0.047 (-9.11%) | 57,442 |