Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jun 2022 | USD | 1.72 | 1.8658 | 1.7 | 1.77 | 1.77 | -0.03 (-1.67%) | 54,300 |
9 Jun 2022 | USD | 1.73 | 1.84 | 1.7101 | 1.8 | 1.8 | +0.02 (+1.12%) | 65,900 |
8 Jun 2022 | USD | 1.79 | 1.95 | 1.72 | 1.78 | 1.78 | -0.07 (-3.78%) | 146,300 |
7 Jun 2022 | USD | 1.71 | 1.88 | 1.67 | 1.85 | 1.85 | +0.21 (+12.80%) | 265,100 |
6 Jun 2022 | USD | 1.73 | 1.8185 | 1.61 | 1.64 | 1.64 | -0.06 (-3.53%) | 30,300 |
3 Jun 2022 | USD | 1.69 | 1.7399 | 1.66 | 1.7 | 1.7 | 0.0 (0.0%) | 86,100 |
2 Jun 2022 | USD | 1.67 | 1.73 | 1.6502 | 1.7 | 1.7 | +0.02 (+1.19%) | 23,900 |
1 Jun 2022 | USD | 1.7 | 1.74 | 1.68 | 1.68 | 1.68 | -0.03 (-1.75%) | 37,400 |
31 May 2022 | USD | 1.7817 | 1.8464 | 1.65 | 1.71 | 1.71 | -0.03 (-1.72%) | 143,300 |
27 May 2022 | USD | 1.78 | 1.8062 | 1.62 | 1.74 | 1.74 | +0.01 (+0.58%) | 95,100 |
26 May 2022 | USD | 1.59 | 1.74 | 1.4974 | 1.73 | 1.73 | +0.17 (+10.90%) | 67,800 |
25 May 2022 | USD | 1.56 | 1.62 | 1.5 | 1.56 | 1.56 | -0.05 (-3.11%) | 26,200 |
24 May 2022 | USD | 1.66 | 1.66 | 1.58 | 1.61 | 1.61 | -0.05 (-3.01%) | 26,300 |
23 May 2022 | USD | 1.628 | 1.67 | 1.57 | 1.66 | 1.66 | +0.05 (+3.11%) | 29,200 |
20 May 2022 | USD | 1.6599 | 1.7499 | 1.54 | 1.61 | 1.61 | +0.04 (+2.55%) | 73,500 |
19 May 2022 | USD | 1.51 | 1.65 | 1.47 | 1.57 | 1.57 | +0.07 (+4.67%) | 164,900 |
18 May 2022 | USD | 1.54 | 1.565 | 1.5 | 1.5 | 1.5 | -0.04 (-2.60%) | 50,600 |
17 May 2022 | USD | 1.5315 | 1.56 | 1.4718 | 1.54 | 1.54 | +0.01 (+0.65%) | 93,000 |
16 May 2022 | USD | 1.48 | 1.6318 | 1.47 | 1.53 | 1.53 | +0.02 (+1.32%) | 174,600 |
13 May 2022 | USD | 1.46 | 1.65 | 1.45 | 1.51 | 1.51 | +0.08 (+5.59%) | 207,800 |
12 May 2022 | USD | 1.44 | 1.4799 | 1.43 | 1.43 | 1.43 | -0.01 (-0.69%) | 64,300 |
11 May 2022 | USD | 1.54 | 1.57 | 1.43 | 1.44 | 1.44 | +0.01 (+0.70%) | 147,000 |
10 May 2022 | USD | 1.75 | 1.7501 | 1.39 | 1.43 | 1.43 | -0.34 (-19.21%) | 297,100 |
9 May 2022 | USD | 1.78 | 1.88 | 1.71 | 1.77 | 1.77 | -0.06 (-3.28%) | 346,800 |
6 May 2022 | USD | 1.93 | 1.96 | 1.785 | 1.83 | 1.83 | -0.05 (-2.66%) | 313,600 |
5 May 2022 | USD | 2.03 | 2.0321 | 1.8 | 1.88 | 1.88 | -0.13 (-6.47%) | 498,300 |
4 May 2022 | USD | 2.17 | 2.2911 | 1.95 | 2.01 | 2.01 | -0.14 (-6.51%) | 469,800 |
3 May 2022 | USD | 2.07 | 2.39 | 2.03 | 2.15 | 2.15 | -0.01 (-0.46%) | 528,800 |
2 May 2022 | USD | 2.43 | 2.63 | 2.0399 | 2.16 | 2.16 | -0.42 (-16.28%) | 695,600 |
29 Apr 2022 | USD | 3.02 | 3.55 | 2.4 | 2.58 | 2.58 | -0.79 (-23.44%) | 1,783,500 |