Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jun 2022 | USD | 1.34 | 1.4 | 1.33 | 1.39 | 1.39 | +0.05 (+3.73%) | 157,600 |
22 Jun 2022 | USD | 1.37 | 1.39 | 1.325 | 1.34 | 1.34 | +0.01 (+0.75%) | 150,800 |
21 Jun 2022 | USD | 1.53 | 1.53 | 1.3 | 1.33 | 1.33 | -0.125 (-8.59%) | 227,300 |
17 Jun 2022 | USD | 1.5 | 1.543 | 1.45 | 1.455 | 1.455 | -0.065 (-4.28%) | 135,700 |
16 Jun 2022 | USD | 1.64 | 1.64 | 1.42 | 1.52 | 1.52 | -0.14 (-8.43%) | 124,200 |
15 Jun 2022 | USD | 1.67 | 1.7 | 1.61 | 1.66 | 1.66 | +0.04 (+2.47%) | 72,100 |
14 Jun 2022 | USD | 1.69 | 1.7 | 1.5 | 1.62 | 1.62 | -0.06 (-3.57%) | 59,600 |
13 Jun 2022 | USD | 1.84 | 1.84 | 1.47 | 1.68 | 1.68 | -0.23 (-12.04%) | 190,300 |
10 Jun 2022 | USD | 2.08 | 2.08 | 1.81 | 1.91 | 1.91 | -0.17 (-8.17%) | 141,400 |
9 Jun 2022 | USD | 1.98 | 2.11 | 1.9 | 2.08 | 2.08 | +0.05 (+2.46%) | 120,200 |
8 Jun 2022 | USD | 1.86 | 2.18 | 1.8 | 2.03 | 2.03 | +0.24 (+13.41%) | 405,700 |
7 Jun 2022 | USD | 1.55 | 2.08 | 1.5 | 1.79 | 1.79 | +0.25 (+16.23%) | 434,900 |
6 Jun 2022 | USD | 1.49 | 1.55 | 1.36 | 1.54 | 1.54 | +0.09 (+6.21%) | 146,900 |
3 Jun 2022 | USD | 1.55 | 1.55 | 1.35 | 1.45 | 1.45 | +0.03 (+2.11%) | 138,800 |
2 Jun 2022 | USD | 1.39 | 1.431 | 1.36 | 1.42 | 1.42 | +0.04 (+2.90%) | 49,300 |
1 Jun 2022 | USD | 1.48 | 1.494 | 1.33 | 1.38 | 1.38 | -0.1 (-6.76%) | 85,700 |
31 May 2022 | USD | 1.52 | 1.52 | 1.45 | 1.48 | 1.48 | -0.06 (-3.90%) | 98,800 |
27 May 2022 | USD | 1.5 | 1.56 | 1.41 | 1.54 | 1.54 | +0.09 (+6.21%) | 93,400 |
26 May 2022 | USD | 1.42 | 1.5 | 1.365 | 1.45 | 1.45 | +0.06 (+4.32%) | 75,900 |
25 May 2022 | USD | 1.3 | 1.43 | 1.25 | 1.39 | 1.39 | +0.07 (+5.30%) | 122,800 |
24 May 2022 | USD | 1.43 | 1.43 | 1.31 | 1.32 | 1.32 | -0.13 (-8.97%) | 113,500 |
23 May 2022 | USD | 1.48 | 1.499 | 1.425 | 1.45 | 1.45 | -0.03 (-2.03%) | 65,300 |
20 May 2022 | USD | 1.66 | 1.66 | 1.414 | 1.48 | 1.48 | -0.13 (-8.07%) | 178,900 |
19 May 2022 | USD | 1.547 | 1.75 | 1.505 | 1.61 | 1.61 | +0.02 (+1.26%) | 228,500 |
18 May 2022 | USD | 1.68 | 1.73 | 1.51 | 1.59 | 1.59 | -0.11 (-6.47%) | 102,900 |
17 May 2022 | USD | 1.68 | 1.793 | 1.65 | 1.7 | 1.7 | +0.02 (+1.19%) | 92,300 |
16 May 2022 | USD | 1.9 | 1.915 | 1.66 | 1.68 | 1.68 | -0.14 (-7.69%) | 97,600 |
13 May 2022 | USD | 1.59 | 1.88 | 1.48 | 1.82 | 1.82 | +0.215 (+13.40%) | 237,600 |
12 May 2022 | USD | 1.51 | 1.7 | 1.43 | 1.605 | 1.605 | +0.095 (+6.29%) | 142,700 |
11 May 2022 | USD | 1.63 | 1.7 | 1.35 | 1.51 | 1.51 | -0.275 (-15.41%) | 534,300 |