Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jun 2022 | USD | 1.68 | 1.71 | 1.6 | 1.66 | 6.64 | 0.0 (0.0%) | 13,200 |
13 Jun 2022 | USD | 1.46 | 1.74 | 1.46 | 1.66 | 6.64 | +0.2 (+13.70%) | 65,300 |
10 Jun 2022 | USD | 1.39 | 1.48 | 1.39 | 1.46 | 5.84 | +0.07 (+5.04%) | 12,700 |
9 Jun 2022 | USD | 1.33 | 1.45 | 1.33 | 1.39 | 5.56 | +0.08 (+6.11%) | 19,200 |
8 Jun 2022 | USD | 1.24 | 1.35 | 1.24 | 1.31 | 5.24 | +0.02 (+1.55%) | 5,200 |
7 Jun 2022 | USD | 1.22 | 1.38 | 1.22 | 1.29 | 5.16 | +0.07 (+5.74%) | 24,000 |
6 Jun 2022 | USD | 1.25 | 1.41 | 1.22 | 1.22 | 4.88 | -0.05 (-3.94%) | 48,200 |
3 Jun 2022 | USD | 1.25 | 1.29 | 1.25 | 1.27 | 5.08 | +0.03 (+2.42%) | 6,600 |
2 Jun 2022 | USD | 1.29 | 1.32 | 1.22 | 1.24 | 4.96 | -0.07 (-5.34%) | 10,600 |
1 Jun 2022 | USD | 1.28 | 1.31 | 1.25 | 1.31 | 5.24 | +0.04 (+3.15%) | 9,900 |
31 May 2022 | USD | 1.23 | 1.29 | 1.21 | 1.27 | 5.08 | +0.07 (+5.83%) | 76,400 |
27 May 2022 | USD | 1.19 | 1.26 | 1.18 | 1.2 | 4.8 | -0.03 (-2.44%) | 2,100 |
26 May 2022 | USD | 1.25 | 1.26 | 1.2 | 1.23 | 4.92 | +0.03 (+2.50%) | 8,400 |
25 May 2022 | USD | 1.22 | 1.22 | 1.2 | 1.2 | 4.8 | 0.0 (0.0%) | 1,200 |
24 May 2022 | USD | 1.24 | 1.24 | 1.16 | 1.2 | 4.8 | -0.01 (-0.83%) | 3,500 |
23 May 2022 | USD | 1.2 | 1.22 | 1.19 | 1.21 | 4.84 | +0.02 (+1.68%) | 1,600 |
20 May 2022 | USD | 1.19 | 1.2 | 1.19 | 1.19 | 4.76 | +0.02 (+1.71%) | 2,500 |
19 May 2022 | USD | 1.19 | 1.27 | 1.17 | 1.17 | 4.68 | -0.02 (-1.68%) | 6,300 |
18 May 2022 | USD | 1.21 | 1.21 | 1.18 | 1.19 | 4.76 | -0.05 (-4.03%) | 19,000 |
17 May 2022 | USD | 1.22 | 1.25 | 1.22 | 1.24 | 4.96 | +0.04 (+3.33%) | 2,500 |
16 May 2022 | USD | 1.22 | 1.26 | 1.19 | 1.2 | 4.8 | -0.05 (-4%) | 18,200 |
13 May 2022 | USD | 1.2 | 1.27 | 1.2 | 1.25 | 5 | +0.05 (+4.17%) | 7,400 |
12 May 2022 | USD | 1.27 | 1.27 | 1.17 | 1.2 | 4.8 | +0.02 (+1.69%) | 4,400 |
11 May 2022 | USD | 1.2 | 1.23 | 1.18 | 1.18 | 4.72 | -0.02 (-1.67%) | 4,500 |
10 May 2022 | USD | 1.18 | 1.22 | 1.18 | 1.2 | 4.8 | +0.07 (+6.19%) | 5,500 |
9 May 2022 | USD | 1.2 | 1.2 | 1.12 | 1.13 | 4.52 | -0.08 (-6.61%) | 5,400 |
6 May 2022 | USD | 1.12 | 1.22 | 1.12 | 1.21 | 4.84 | +0.09 (+8.04%) | 3,800 |
5 May 2022 | USD | 1.12 | 1.12 | 1.12 | 1.12 | 4.48 | -0.01 (-0.88%) | 1,500 |
4 May 2022 | USD | 1.12 | 1.15 | 1.11 | 1.13 | 4.52 | +0.01 (+0.89%) | 5,600 |
3 May 2022 | USD | 1.14 | 1.18 | 1.12 | 1.12 | 4.48 | -0.05 (-4.27%) | 5,100 |