Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2022 | USD | 1.49 | 1.541 | 1.44 | 1.49 | 1.49 | -0.01 (-0.67%) | 58,381 |
8 Jun 2022 | USD | 1.47 | 1.5 | 1.39 | 1.5 | 1.5 | +0.1 (+7.14%) | 84,001 |
7 Jun 2022 | USD | 1.36 | 1.44 | 1.3 | 1.4 | 1.4 | +0.04 (+2.94%) | 149,121 |
6 Jun 2022 | USD | 1.57 | 1.61 | 1.31 | 1.36 | 1.36 | -0.14 (-9.33%) | 73,445 |
3 Jun 2022 | USD | 1.51 | 1.56 | 1.425 | 1.5 | 1.5 | -0.04 (-2.60%) | 233,847 |
2 Jun 2022 | USD | 1.35 | 1.55 | 1.35 | 1.54 | 1.54 | +0.14 (+10.00%) | 72,380 |
1 Jun 2022 | USD | 1.5 | 1.5 | 1.37 | 1.4 | 1.4 | -0.08 (-5.41%) | 10,127 |
31 May 2022 | USD | 1.69 | 1.69 | 1.4 | 1.48 | 1.48 | -0.06 (-3.90%) | 128,221 |
27 May 2022 | USD | 1.4 | 1.73 | 1.4 | 1.54 | 1.54 | +0.15 (+10.79%) | 575,103 |
26 May 2022 | USD | 1.38 | 1.44 | 1.3508 | 1.39 | 1.39 | +0.03 (+2.21%) | 45,955 |
25 May 2022 | USD | 1.37 | 1.38 | 1.28 | 1.36 | 1.36 | +0.15 (+12.40%) | 49,478 |
24 May 2022 | USD | 1.24 | 1.32 | 1.1 | 1.21 | 1.21 | -0.09 (-6.92%) | 26,399 |
23 May 2022 | USD | 1.44 | 1.51 | 1.26 | 1.3 | 1.3 | -0.05 (-3.70%) | 89,812 |
20 May 2022 | USD | 1.64 | 1.64 | 1.23 | 1.35 | 1.35 | -0.12 (-8.16%) | 84,015 |
19 May 2022 | USD | 1.55 | 1.57 | 1.42 | 1.47 | 1.47 | +0.16 (+12.21%) | 41,427 |
18 May 2022 | USD | 1.42 | 1.56 | 1.29 | 1.31 | 1.31 | -0.14 (-9.66%) | 113,351 |
17 May 2022 | USD | 1.47 | 1.54 | 1.41 | 1.45 | 1.45 | +0.094 (+6.91%) | 60,038 |
16 May 2022 | USD | 1.55 | 1.59 | 1.3563 | 1.3563 | 1.3563 | -0.044 (-3.12%) | 36,760 |
13 May 2022 | USD | 1.34 | 1.5 | 1.33 | 1.4 | 1.4 | +0.37 (+35.92%) | 94,400 |
12 May 2022 | USD | 0.8599 | 1.15 | 0.78 | 1.03 | 1.03 | +0.18 (+21.15%) | 137,958 |
11 May 2022 | USD | 1.01 | 1.11 | 0.8 | 0.8502 | 0.8502 | -0.23 (-21.28%) | 63,518 |
10 May 2022 | USD | 1.44 | 1.44 | 1.03 | 1.08 | 1.08 | -0.27 (-20%) | 147,418 |
9 May 2022 | USD | 1.47 | 1.49 | 1.3295 | 1.35 | 1.35 | -0.2 (-12.90%) | 100,545 |
6 May 2022 | USD | 1.42 | 1.6 | 1.42 | 1.55 | 1.55 | +0.1 (+6.90%) | 21,472 |
5 May 2022 | USD | 1.71 | 1.71 | 1.44 | 1.45 | 1.45 | -0.26 (-15.20%) | 93,787 |
4 May 2022 | USD | 1.72 | 1.72 | 1.53 | 1.71 | 1.71 | 0.0 (0.0%) | 36,706 |
3 May 2022 | USD | 1.61 | 1.71 | 1.59 | 1.71 | 1.71 | +0.19 (+12.50%) | 9,718 |
2 May 2022 | USD | 1.67 | 1.67 | 1.46 | 1.52 | 1.52 | -0.14 (-8.43%) | 26,506 |
29 Apr 2022 | USD | 1.7 | 1.78 | 1.62 | 1.66 | 1.66 | -0.07 (-4.05%) | 26,278 |
28 Apr 2022 | USD | 1.65 | 1.73 | 1.61 | 1.73 | 1.73 | +0.08 (+4.85%) | 197,892 |