Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2022 | USD | 1.67 | 1.7336 | 1.67 | 1.69 | 1.69 | +0.02 (+1.20%) | 67,164 |
21 Jun 2022 | USD | 1.66 | 1.74 | 1.63 | 1.67 | 1.67 | +0.04 (+2.45%) | 54,345 |
17 Jun 2022 | USD | 1.584 | 1.695 | 1.57 | 1.63 | 1.63 | +0.06 (+3.82%) | 47,932 |
16 Jun 2022 | USD | 1.56 | 1.675 | 1.55 | 1.57 | 1.57 | -0.12 (-7.10%) | 49,167 |
15 Jun 2022 | USD | 1.64 | 1.7601 | 1.5405 | 1.69 | 1.69 | +0.08 (+4.97%) | 88,897 |
14 Jun 2022 | USD | 1.545 | 1.66 | 1.54 | 1.61 | 1.61 | +0.07 (+4.55%) | 66,278 |
13 Jun 2022 | USD | 1.6 | 1.65 | 1.5 | 1.54 | 1.54 | -0.11 (-6.67%) | 66,937 |
10 Jun 2022 | USD | 1.68 | 1.75 | 1.6009 | 1.65 | 1.65 | -0.05 (-2.94%) | 82,883 |
9 Jun 2022 | USD | 1.69 | 1.87 | 1.63 | 1.7 | 1.7 | +0.01 (+0.59%) | 167,604 |
8 Jun 2022 | USD | 1.63 | 1.73 | 1.59 | 1.69 | 1.69 | +0.05 (+3.05%) | 106,138 |
7 Jun 2022 | USD | 1.62 | 1.69 | 1.58 | 1.64 | 1.64 | -0.01 (-0.61%) | 105,907 |
6 Jun 2022 | USD | 1.61 | 1.7 | 1.59 | 1.65 | 1.65 | +0.1 (+6.45%) | 85,825 |
3 Jun 2022 | USD | 1.56 | 1.6 | 1.5283 | 1.55 | 1.55 | -0.05 (-3.13%) | 41,899 |
2 Jun 2022 | USD | 1.55 | 1.61 | 1.52 | 1.6 | 1.6 | +0.055 (+3.56%) | 70,063 |
1 Jun 2022 | USD | 1.6 | 1.6 | 1.52 | 1.545 | 1.545 | +0.005 (+0.32%) | 96,082 |
31 May 2022 | USD | 1.57 | 1.6 | 1.51 | 1.54 | 1.54 | +0.07 (+4.76%) | 138,986 |
27 May 2022 | USD | 1.47 | 1.505 | 1.44 | 1.47 | 1.47 | -0.13 (-8.13%) | 248,495 |
26 May 2022 | USD | 1.53 | 1.6 | 1.51 | 1.6 | 1.6 | +0.05 (+3.23%) | 133,882 |
25 May 2022 | USD | 1.4 | 1.55 | 1.36 | 1.55 | 1.55 | +0.13 (+9.15%) | 31,423 |
24 May 2022 | USD | 1.54 | 1.54 | 1.4 | 1.42 | 1.42 | -0.11 (-7.19%) | 63,100 |
23 May 2022 | USD | 1.44 | 1.57 | 1.44 | 1.53 | 1.53 | -0.02 (-1.29%) | 18,210 |
20 May 2022 | USD | 1.56 | 1.58 | 1.5 | 1.55 | 1.55 | +0.01 (+0.65%) | 22,849 |
19 May 2022 | USD | 1.4613 | 1.5696 | 1.445 | 1.54 | 1.54 | +0.06 (+4.05%) | 38,731 |
18 May 2022 | USD | 1.5 | 1.5 | 1.41 | 1.48 | 1.48 | -0.03 (-1.99%) | 43,274 |
17 May 2022 | USD | 1.55 | 1.55 | 1.5 | 1.51 | 1.51 | +0.07 (+4.86%) | 39,983 |
16 May 2022 | USD | 1.47 | 1.53 | 1.42 | 1.44 | 1.44 | -0.02 (-1.37%) | 37,225 |
13 May 2022 | USD | 1.36 | 1.48 | 1.36 | 1.46 | 1.46 | +0.14 (+10.61%) | 29,761 |
12 May 2022 | USD | 1.2538 | 1.47 | 1.2538 | 1.32 | 1.32 | -0.048 (-3.51%) | 67,296 |
11 May 2022 | USD | 1.49 | 1.49 | 1.3026 | 1.368 | 1.368 | -0.082 (-5.66%) | 84,873 |
10 May 2022 | USD | 1.44 | 1.56 | 1.44 | 1.45 | 1.45 | -0.02 (-1.36%) | 63,109 |