Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jun 2022 | USD | 1.25 | 1.25 | 1.18 | 1.18 | 14.16 | -0.08 (-6.35%) | 977,700 |
9 Jun 2022 | USD | 1.43 | 1.43 | 1.26 | 1.26 | 15.12 | -0.17 (-11.89%) | 1,890,400 |
8 Jun 2022 | USD | 1.32 | 1.47 | 1.29 | 1.43 | 17.16 | +0.07 (+5.15%) | 2,576,200 |
7 Jun 2022 | USD | 1.2 | 1.37 | 1.07 | 1.36 | 16.32 | +0.14 (+11.48%) | 3,932,900 |
6 Jun 2022 | USD | 1.35 | 1.36 | 1.21 | 1.22 | 14.64 | -0.11 (-8.27%) | 3,097,100 |
3 Jun 2022 | USD | 1.31 | 1.37 | 1.28 | 1.33 | 15.96 | +0.03 (+2.31%) | 1,071,300 |
2 Jun 2022 | USD | 1.25 | 1.33 | 1.24 | 1.3 | 15.6 | +0.05 (+4%) | 1,288,700 |
1 Jun 2022 | USD | 1.3 | 1.33 | 1.24 | 1.25 | 15 | -0.03 (-2.34%) | 1,240,700 |
31 May 2022 | USD | 1.26 | 1.33 | 1.25 | 1.28 | 15.36 | +0.01 (+0.79%) | 1,618,700 |
27 May 2022 | USD | 1.24 | 1.3 | 1.23 | 1.27 | 15.24 | +0.03 (+2.42%) | 806,100 |
26 May 2022 | USD | 1.23 | 1.29 | 1.23 | 1.24 | 14.88 | 0.0 (0.0%) | 1,051,400 |
25 May 2022 | USD | 1.22 | 1.27 | 1.2 | 1.24 | 14.88 | -0.01 (-0.80%) | 1,119,100 |
24 May 2022 | USD | 1.21 | 1.26 | 1.19 | 1.25 | 15 | 0.0 (0.0%) | 1,146,200 |
23 May 2022 | USD | 1.25 | 1.28 | 1.23 | 1.25 | 15 | 0.0 (0.0%) | 926,000 |
20 May 2022 | USD | 1.3 | 1.35 | 1.19 | 1.25 | 15 | +0.02 (+1.63%) | 1,945,900 |
19 May 2022 | USD | 1.2 | 1.24 | 1.17 | 1.23 | 14.76 | +0.06 (+5.13%) | 1,599,000 |
18 May 2022 | USD | 1.16 | 1.23 | 1.14 | 1.17 | 14.04 | 0.0 (0.0%) | 1,553,300 |
17 May 2022 | USD | 1.08 | 1.17 | 1.06 | 1.17 | 14.04 | +0.14 (+13.59%) | 2,679,300 |
16 May 2022 | USD | 1.08 | 1.11 | 1.03 | 1.03 | 12.36 | -0.05 (-4.63%) | 1,490,800 |
13 May 2022 | USD | 1.17 | 1.17 | 1.06 | 1.08 | 12.96 | +0.01 (+0.93%) | 1,778,500 |
12 May 2022 | USD | 1 | 1.17 | 1 | 1.07 | 12.84 | +0.05 (+4.90%) | 2,100,100 |
11 May 2022 | USD | 1.15 | 1.17 | 1 | 1.02 | 12.24 | -0.19 (-15.70%) | 2,595,200 |
10 May 2022 | USD | 1.28 | 1.3 | 1.15 | 1.21 | 14.52 | +0.07 (+6.14%) | 1,689,200 |
9 May 2022 | USD | 1.26 | 1.28 | 1.12 | 1.14 | 13.68 | -0.12 (-9.52%) | 1,809,300 |
6 May 2022 | USD | 1.31 | 1.31 | 1.24 | 1.26 | 15.12 | -0.08 (-5.97%) | 1,334,100 |
5 May 2022 | USD | 1.45 | 1.52 | 1.33 | 1.34 | 16.08 | -0.12 (-8.22%) | 1,264,600 |
4 May 2022 | USD | 1.39 | 1.46 | 1.33 | 1.46 | 17.52 | +0.07 (+5.04%) | 1,060,000 |
3 May 2022 | USD | 1.44 | 1.46 | 1.37 | 1.39 | 16.68 | -0.06 (-4.14%) | 1,017,200 |
2 May 2022 | USD | 1.43 | 1.48 | 1.37 | 1.45 | 17.4 | +0.03 (+2.11%) | 1,234,400 |
29 Apr 2022 | USD | 1.56 | 1.58 | 1.4 | 1.42 | 17.04 | -0.1 (-6.58%) | 1,298,800 |