Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2022 | USD | 1.83 | 2.03 | 1.744 | 1.95 | 11.7 | +0.16 (+8.94%) | 4,081,500 |
17 Jun 2022 | USD | 1.94 | 1.97 | 1.74 | 1.79 | 10.74 | -0.07 (-3.76%) | 9,748,800 |
16 Jun 2022 | USD | 1.74 | 1.86 | 1.7 | 1.86 | 11.16 | -0.04 (-2.11%) | 3,044,700 |
15 Jun 2022 | USD | 1.73 | 1.9 | 1.72 | 1.9 | 11.4 | +0.23 (+13.77%) | 5,206,200 |
14 Jun 2022 | USD | 1.69 | 1.77 | 1.59 | 1.67 | 10.02 | +0.04 (+2.45%) | 3,491,100 |
13 Jun 2022 | USD | 1.65 | 1.695 | 1.54 | 1.63 | 9.78 | -0.15 (-8.43%) | 3,559,000 |
10 Jun 2022 | USD | 1.8 | 1.85 | 1.69 | 1.78 | 10.68 | -0.01 (-0.56%) | 9,305,100 |
9 Jun 2022 | USD | 1.9 | 1.93 | 1.78 | 1.79 | 10.74 | -0.23 (-11.39%) | 4,030,500 |
8 Jun 2022 | USD | 1.95 | 2.08 | 1.92 | 2.02 | 12.12 | +0.16 (+8.60%) | 6,811,000 |
7 Jun 2022 | USD | 1.73 | 1.86 | 1.67 | 1.86 | 11.16 | +0.07 (+3.91%) | 2,771,800 |
6 Jun 2022 | USD | 1.77 | 1.87 | 1.73 | 1.79 | 10.74 | +0.19 (+11.88%) | 9,658,700 |
3 Jun 2022 | USD | 1.59 | 1.64 | 1.535 | 1.6 | 9.6 | -0.02 (-1.23%) | 1,766,600 |
2 Jun 2022 | USD | 1.52 | 1.64 | 1.5 | 1.62 | 9.72 | +0.11 (+7.28%) | 3,670,200 |
1 Jun 2022 | USD | 1.59 | 1.63 | 1.47 | 1.51 | 9.06 | -0.04 (-2.58%) | 4,140,600 |
31 May 2022 | USD | 1.65 | 1.69 | 1.53 | 1.55 | 9.3 | 0.0 (0.0%) | 7,509,000 |
27 May 2022 | USD | 1.57 | 1.62 | 1.51 | 1.55 | 9.3 | -0.11 (-6.63%) | 5,643,800 |
26 May 2022 | USD | 1.37 | 1.68 | 1.34 | 1.66 | 9.96 | +0.3 (+22.06%) | 7,652,800 |
25 May 2022 | USD | 1.44 | 1.44 | 1.32 | 1.36 | 8.16 | +0.03 (+2.26%) | 4,290,900 |
24 May 2022 | USD | 1.48 | 1.5 | 1.33 | 1.33 | 7.98 | -0.23 (-14.74%) | 3,841,200 |
23 May 2022 | USD | 1.5 | 1.57 | 1.42 | 1.56 | 9.36 | +0.11 (+7.59%) | 5,470,400 |
20 May 2022 | USD | 1.55 | 1.59 | 1.38 | 1.45 | 8.7 | -0.05 (-3.33%) | 2,207,800 |
19 May 2022 | USD | 1.5 | 1.63 | 1.49 | 1.5 | 9 | -0.01 (-0.66%) | 5,749,300 |
18 May 2022 | USD | 1.55 | 1.655 | 1.5 | 1.51 | 9.06 | -0.09 (-5.63%) | 1,647,500 |
17 May 2022 | USD | 1.66 | 1.72 | 1.55 | 1.6 | 9.6 | +0.03 (+1.91%) | 3,414,300 |
16 May 2022 | USD | 1.38 | 1.62 | 1.36 | 1.57 | 9.42 | +0.21 (+15.44%) | 5,256,200 |
13 May 2022 | USD | 1.365 | 1.41 | 1.31 | 1.36 | 8.16 | +0.04 (+3.03%) | 3,597,300 |
12 May 2022 | USD | 1.25 | 1.39 | 1.23 | 1.32 | 7.92 | +0.01 (+0.76%) | 4,339,700 |
11 May 2022 | USD | 1.39 | 1.42 | 1.24 | 1.31 | 7.86 | -0.06 (-4.38%) | 4,718,100 |
10 May 2022 | USD | 1.48 | 1.49 | 1.35 | 1.37 | 8.22 | -0.07 (-4.86%) | 2,330,600 |
9 May 2022 | USD | 1.44 | 1.46 | 1.3 | 1.44 | 8.64 | -0.08 (-5.26%) | 5,701,200 |