Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2022 | USD | 1.52 | 1.6 | 1.47 | 1.56 | 1.56 | 0.0 (0.0%) | 1,933,100 |
8 Jun 2022 | USD | 1.43 | 1.59 | 1.42 | 1.56 | 1.56 | +0.11 (+7.59%) | 1,879,100 |
7 Jun 2022 | USD | 1.3 | 1.46 | 1.29 | 1.45 | 1.45 | +0.08 (+5.84%) | 2,300,300 |
6 Jun 2022 | USD | 1.3 | 1.37 | 1.25 | 1.37 | 1.37 | +0.07 (+5.38%) | 2,264,800 |
3 Jun 2022 | USD | 1.35 | 1.36 | 1.25 | 1.3 | 1.3 | -0.07 (-5.11%) | 1,477,000 |
2 Jun 2022 | USD | 1.21 | 1.37 | 1.205 | 1.37 | 1.37 | +0.14 (+11.38%) | 2,326,500 |
1 Jun 2022 | USD | 1.29 | 1.3 | 1.21 | 1.23 | 1.23 | +0.02 (+1.65%) | 1,636,500 |
31 May 2022 | USD | 1.3 | 1.32 | 1.21 | 1.21 | 1.21 | -0.09 (-6.92%) | 3,959,100 |
27 May 2022 | USD | 1.26 | 1.31 | 1.25 | 1.3 | 1.3 | +0.06 (+4.84%) | 1,226,700 |
26 May 2022 | USD | 1.19 | 1.27 | 1.19 | 1.24 | 1.24 | +0.04 (+3.33%) | 1,206,000 |
25 May 2022 | USD | 1.15 | 1.215 | 1.15 | 1.2 | 1.2 | +0.03 (+2.56%) | 1,102,000 |
24 May 2022 | USD | 1.21 | 1.24 | 1.13 | 1.17 | 1.17 | -0.06 (-4.88%) | 2,071,000 |
23 May 2022 | USD | 1.21 | 1.255 | 1.19 | 1.23 | 1.23 | +0.02 (+1.65%) | 1,296,400 |
20 May 2022 | USD | 1.3 | 1.31 | 1.2 | 1.21 | 1.21 | -0.05 (-3.97%) | 1,464,600 |
19 May 2022 | USD | 1.26 | 1.3 | 1.22 | 1.26 | 1.26 | -0.01 (-0.79%) | 1,719,500 |
18 May 2022 | USD | 1.31 | 1.38 | 1.27 | 1.27 | 1.27 | -0.09 (-6.62%) | 1,591,300 |
17 May 2022 | USD | 1.35 | 1.39 | 1.27 | 1.36 | 1.36 | +0.06 (+4.62%) | 2,049,500 |
16 May 2022 | USD | 1.32 | 1.38 | 1.28 | 1.3 | 1.3 | -0.05 (-3.70%) | 1,742,400 |
13 May 2022 | USD | 1.29 | 1.41 | 1.29 | 1.35 | 1.35 | +0.1 (+8%) | 2,342,700 |
12 May 2022 | USD | 1.1 | 1.39 | 1.1 | 1.25 | 1.25 | +0.13 (+11.61%) | 3,777,500 |
11 May 2022 | USD | 1.25 | 1.35 | 1.11 | 1.12 | 1.12 | -0.12 (-9.68%) | 3,535,700 |
10 May 2022 | USD | 1.34 | 1.34 | 1.22 | 1.24 | 1.24 | -0.04 (-3.13%) | 2,789,400 |
9 May 2022 | USD | 1.41 | 1.41 | 1.28 | 1.28 | 1.28 | -0.1 (-7.25%) | 2,232,200 |
6 May 2022 | USD | 1.49 | 1.49 | 1.38 | 1.38 | 1.38 | -0.12 (-8%) | 1,553,800 |
5 May 2022 | USD | 1.53 | 1.55 | 1.46 | 1.5 | 1.5 | -0.05 (-3.23%) | 1,892,400 |
4 May 2022 | USD | 1.43 | 1.56 | 1.38 | 1.55 | 1.55 | +0.13 (+9.15%) | 2,086,500 |
3 May 2022 | USD | 1.47 | 1.49 | 1.41 | 1.42 | 1.42 | -0.05 (-3.40%) | 1,784,400 |
2 May 2022 | USD | 1.41 | 1.5 | 1.38 | 1.47 | 1.47 | +0.07 (+5.00%) | 1,824,300 |
29 Apr 2022 | USD | 1.43 | 1.52 | 1.4 | 1.4 | 1.4 | -0.09 (-6.04%) | 1,957,600 |
28 Apr 2022 | USD | 1.51 | 1.55 | 1.38 | 1.49 | 1.49 | 0.0 (0.0%) | 2,175,000 |