Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2022 | USD | 1.51 | 1.51 | 1.4 | 1.5 | 6 | +0.02 (+1.35%) | 34,600 |
28 Jun 2022 | USD | 1.55 | 1.6 | 1.42 | 1.48 | 5.92 | -0.13 (-8.07%) | 189,200 |
27 Jun 2022 | USD | 1.72 | 1.72 | 1.49 | 1.61 | 6.44 | +0.07 (+4.55%) | 452,200 |
24 Jun 2022 | USD | 1.38 | 1.6 | 1.35 | 1.54 | 6.16 | +0.16 (+11.59%) | 372,300 |
23 Jun 2022 | USD | 1.25 | 1.47 | 1.25 | 1.38 | 5.52 | +0.1 (+7.81%) | 300,300 |
22 Jun 2022 | USD | 1.22 | 1.32 | 1.15 | 1.28 | 5.12 | -0.02 (-1.54%) | 302,100 |
21 Jun 2022 | USD | 1.36 | 1.4 | 1.28 | 1.3 | 5.2 | -0.16 (-10.96%) | 313,300 |
17 Jun 2022 | USD | 1.47 | 1.52 | 1.24 | 1.46 | 5.84 | +0.16 (+12.31%) | 3,768,600 |
16 Jun 2022 | USD | 1.25 | 1.33 | 1.2 | 1.3 | 5.2 | +0.05 (+4%) | 2,081,200 |
15 Jun 2022 | USD | 1.1 | 1.35 | 1.052 | 1.25 | 5 | +0.14 (+12.61%) | 196,800 |
14 Jun 2022 | USD | 1.14 | 1.14 | 1.087 | 1.11 | 4.44 | -0.02 (-1.77%) | 63,800 |
13 Jun 2022 | USD | 1.3 | 1.31 | 1.076 | 1.13 | 4.52 | -0.18 (-13.74%) | 310,600 |
10 Jun 2022 | USD | 1.46 | 1.48 | 1.3 | 1.31 | 5.24 | -0.15 (-10.27%) | 228,400 |
9 Jun 2022 | USD | 1.499 | 1.6 | 1.428 | 1.46 | 5.84 | +0.02 (+1.39%) | 197,300 |
8 Jun 2022 | USD | 1.44 | 1.55 | 1.4 | 1.44 | 5.76 | +0.02 (+1.41%) | 214,300 |
7 Jun 2022 | USD | 1.43 | 1.46 | 1.34 | 1.42 | 5.68 | +0.03 (+2.16%) | 100,600 |
6 Jun 2022 | USD | 1.43 | 1.47 | 1.38 | 1.39 | 5.56 | -0.03 (-2.11%) | 242,900 |
3 Jun 2022 | USD | 1.49 | 1.55 | 1.41 | 1.42 | 5.68 | -0.1 (-6.58%) | 112,600 |
2 Jun 2022 | USD | 1.49 | 1.535 | 1.44 | 1.52 | 6.08 | +0.07 (+4.83%) | 106,800 |
1 Jun 2022 | USD | 1.64 | 1.64 | 1.43 | 1.45 | 5.8 | -0.11 (-7.05%) | 247,600 |
31 May 2022 | USD | 1.55 | 1.62 | 1.53 | 1.56 | 6.24 | -0.02 (-1.27%) | 69,700 |
27 May 2022 | USD | 1.54 | 1.64 | 1.49 | 1.58 | 6.32 | +0.08 (+5.33%) | 233,400 |
26 May 2022 | USD | 1.52 | 1.62 | 1.47 | 1.5 | 6 | 0.0 (0.0%) | 235,600 |
25 May 2022 | USD | 1.564 | 1.575 | 1.46 | 1.5 | 6 | -0.05 (-3.23%) | 109,300 |
24 May 2022 | USD | 1.74 | 1.74 | 1.52 | 1.55 | 6.2 | -0.09 (-5.49%) | 145,000 |
23 May 2022 | USD | 1.52 | 1.7 | 1.48 | 1.64 | 6.56 | +0.1 (+6.49%) | 239,400 |
20 May 2022 | USD | 1.67 | 1.67 | 1.51 | 1.54 | 6.16 | -0.04 (-2.53%) | 104,900 |
19 May 2022 | USD | 1.53 | 1.64 | 1.48 | 1.58 | 6.32 | +0.08 (+5.33%) | 93,000 |
18 May 2022 | USD | 1.52 | 1.66 | 1.44 | 1.5 | 6 | -0.09 (-5.66%) | 343,900 |
17 May 2022 | USD | 1.55 | 1.645 | 1.48 | 1.59 | 6.36 | -0.08 (-4.79%) | 396,800 |