Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jun 2022 | USD | 1.215 | 1.215 | 1.04 | 1.04 | 1.04 | -0.16 (-13.33%) | 21,200 |
13 Jun 2022 | USD | 1.32 | 1.32 | 1.15 | 1.2 | 1.2 | -0.07 (-5.51%) | 25,500 |
10 Jun 2022 | USD | 1.24 | 1.38 | 1.18 | 1.27 | 1.27 | -0.02 (-1.55%) | 34,800 |
9 Jun 2022 | USD | 1.25 | 1.39 | 1.22 | 1.29 | 1.29 | +0.08 (+6.61%) | 77,700 |
8 Jun 2022 | USD | 1 | 1.29 | 1 | 1.21 | 1.21 | +0.03 (+2.54%) | 61,200 |
7 Jun 2022 | USD | 1.21 | 1.21 | 1.123 | 1.18 | 1.18 | -0.02 (-1.67%) | 5,500 |
6 Jun 2022 | USD | 1.14 | 1.23 | 1.056 | 1.2 | 1.2 | +0.11 (+10.09%) | 32,800 |
3 Jun 2022 | USD | 1.123 | 1.123 | 1.034 | 1.09 | 1.09 | 0.0 (0.0%) | 2,000 |
2 Jun 2022 | USD | 0.981 | 1.14 | 0.981 | 1.09 | 1.09 | -0.03 (-2.68%) | 7,400 |
1 Jun 2022 | USD | 1.16 | 1.16 | 1.03 | 1.12 | 1.12 | +0.031 (+2.85%) | 9,500 |
31 May 2022 | USD | 1.09 | 1.09 | 0.981 | 1.089 | 1.089 | +0.021 (+1.97%) | 3,800 |
27 May 2022 | USD | 1.06 | 1.17 | 1.01 | 1.068 | 1.068 | -0.012 (-1.11%) | 27,300 |
26 May 2022 | USD | 0.9 | 1.08 | 0.9 | 1.08 | 1.08 | +0.08 (+8%) | 28,800 |
25 May 2022 | USD | 0.81 | 1.08 | 0.81 | 1 | 1 | +0.19 (+23.46%) | 36,800 |
24 May 2022 | USD | 0.86 | 0.86 | 0.75 | 0.81 | 0.81 | -0.05 (-5.81%) | 29,600 |
23 May 2022 | USD | 0.88 | 0.9 | 0.86 | 0.86 | 0.86 | -0.029 (-3.26%) | 15,500 |
20 May 2022 | USD | 0.9 | 0.925 | 0.878 | 0.889 | 0.889 | +0.011 (+1.25%) | 21,000 |
19 May 2022 | USD | 0.89 | 0.9 | 0.87 | 0.878 | 0.878 | -0.032 (-3.52%) | 16,900 |
18 May 2022 | USD | 0.9 | 0.91 | 0.89 | 0.91 | 0.91 | -0.04 (-4.21%) | 4,200 |
17 May 2022 | USD | 0.92 | 0.95 | 0.9 | 0.95 | 0.95 | +0.03 (+3.26%) | 6,500 |
16 May 2022 | USD | 0.9 | 0.96 | 0.87 | 0.92 | 0.92 | +0.004 (+0.44%) | 9,800 |
13 May 2022 | USD | 0.91 | 0.956 | 0.91 | 0.916 | 0.916 | +0.026 (+2.92%) | 900 |
12 May 2022 | USD | 0.9 | 0.976 | 0.89 | 0.89 | 0.89 | -0.03 (-3.26%) | 10,100 |
11 May 2022 | USD | 0.83 | 0.96 | 0.83 | 0.92 | 0.92 | +0.021 (+2.34%) | 5,100 |
10 May 2022 | USD | 0.854 | 0.99 | 0.854 | 0.899 | 0.899 | +0.019 (+2.16%) | 35,100 |
9 May 2022 | USD | 1 | 1 | 0.86 | 0.88 | 0.88 | -0.095 (-9.74%) | 31,900 |
6 May 2022 | USD | 0.9 | 1 | 0.88 | 0.975 | 0.975 | +0.026 (+2.74%) | 78,700 |
5 May 2022 | USD | 0.92 | 0.95 | 0.88 | 0.949 | 0.949 | +0.069 (+7.84%) | 27,100 |
4 May 2022 | USD | 0.94 | 0.97 | 0.88 | 0.88 | 0.88 | -0.048 (-5.17%) | 16,800 |
3 May 2022 | USD | 0.84 | 1 | 0.84 | 0.928 | 0.928 | +0.038 (+4.27%) | 43,000 |