Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2022 | USD | 1.35 | 1.42 | 1.31 | 1.37 | 1.37 | +0.01 (+0.74%) | 552,800 |
21 Jun 2022 | USD | 1.32 | 1.42 | 1.26 | 1.36 | 1.36 | +0.02 (+1.49%) | 802,300 |
17 Jun 2022 | USD | 1.28 | 1.4 | 1.28 | 1.34 | 1.34 | +0.05 (+3.88%) | 468,700 |
16 Jun 2022 | USD | 1.46 | 1.46 | 1.265 | 1.29 | 1.29 | -0.18 (-12.24%) | 219,200 |
15 Jun 2022 | USD | 1.5 | 1.6 | 1.45 | 1.47 | 1.47 | -0.04 (-2.65%) | 124,700 |
14 Jun 2022 | USD | 1.58 | 1.84 | 1.5 | 1.51 | 1.51 | -0.06 (-3.82%) | 108,300 |
13 Jun 2022 | USD | 1.73 | 1.73 | 1.54 | 1.57 | 1.57 | -0.18 (-10.29%) | 268,200 |
10 Jun 2022 | USD | 1.8 | 1.88 | 1.67 | 1.75 | 1.75 | -0.13 (-6.91%) | 111,500 |
9 Jun 2022 | USD | 1.94 | 1.968 | 1.84 | 1.88 | 1.88 | -0.06 (-3.09%) | 128,300 |
8 Jun 2022 | USD | 1.97 | 2.03 | 1.86 | 1.94 | 1.94 | -0.03 (-1.52%) | 157,500 |
7 Jun 2022 | USD | 1.84 | 2.1 | 1.79 | 1.97 | 1.97 | +0.14 (+7.65%) | 180,000 |
6 Jun 2022 | USD | 1.81 | 1.88 | 1.67 | 1.83 | 1.83 | +0.02 (+1.10%) | 145,300 |
3 Jun 2022 | USD | 1.7 | 1.86 | 1.63 | 1.81 | 1.81 | +0.13 (+7.74%) | 76,700 |
2 Jun 2022 | USD | 1.73 | 1.78 | 1.65 | 1.68 | 1.68 | -0.05 (-2.89%) | 42,300 |
1 Jun 2022 | USD | 1.63 | 1.78 | 1.55 | 1.73 | 1.73 | +0.1 (+6.13%) | 82,100 |
31 May 2022 | USD | 1.61 | 1.72 | 1.58 | 1.63 | 1.63 | -0.01 (-0.61%) | 48,600 |
27 May 2022 | USD | 1.64 | 1.67 | 1.54 | 1.64 | 1.64 | +0.03 (+1.86%) | 195,100 |
26 May 2022 | USD | 1.54 | 1.652 | 1.54 | 1.61 | 1.61 | +0.08 (+5.23%) | 64,400 |
25 May 2022 | USD | 1.52 | 1.68 | 1.4 | 1.53 | 1.53 | 0.0 (0.0%) | 115,800 |
24 May 2022 | USD | 1.65 | 1.719 | 1.495 | 1.53 | 1.53 | -0.13 (-7.83%) | 48,400 |
23 May 2022 | USD | 1.87 | 1.87 | 1.65 | 1.66 | 1.66 | -0.11 (-6.21%) | 68,100 |
20 May 2022 | USD | 1.77 | 1.8 | 1.67 | 1.77 | 1.77 | 0.0 (0.0%) | 72,400 |
19 May 2022 | USD | 1.86 | 2.03 | 1.73 | 1.77 | 1.77 | -0.09 (-4.84%) | 61,100 |
18 May 2022 | USD | 1.99 | 1.99 | 1.86 | 1.86 | 1.86 | -0.18 (-8.82%) | 46,700 |
17 May 2022 | USD | 2.04 | 2.21 | 1.9 | 2.04 | 2.04 | +0.03 (+1.49%) | 185,800 |
16 May 2022 | USD | 2.12 | 2.15 | 2.005 | 2.01 | 2.01 | -0.14 (-6.51%) | 61,400 |
13 May 2022 | USD | 2.345 | 2.37 | 2.1149 | 2.15 | 2.15 | -0.14 (-6.11%) | 117,062 |
12 May 2022 | USD | 2.54 | 2.56 | 2.25 | 2.29 | 2.29 | -0.26 (-10.20%) | 81,200 |
11 May 2022 | USD | 2.53 | 2.64 | 2.45 | 2.55 | 2.55 | 0.0 (0.0%) | 97,800 |
10 May 2022 | USD | 2.16 | 2.74 | 2.13 | 2.55 | 2.55 | +0.39 (+18.06%) | 170,200 |