Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2022 | USD | 1.34 | 1.36 | 1.31 | 1.35 | 13.5 | +0.03 (+2.27%) | 13,800 |
2 Jun 2022 | USD | 1.31 | 1.36 | 1.31 | 1.32 | 13.2 | +0.01 (+0.76%) | 43,300 |
1 Jun 2022 | USD | 1.34 | 1.36 | 1.31 | 1.31 | 13.1 | -0.03 (-2.24%) | 17,500 |
31 May 2022 | USD | 1.31 | 1.38 | 1.26 | 1.34 | 13.4 | +0.04 (+3.08%) | 47,100 |
27 May 2022 | USD | 1.3 | 1.355 | 1.232 | 1.3 | 13 | 0.0 (0.0%) | 24,600 |
26 May 2022 | USD | 1.23 | 1.31 | 1.21 | 1.3 | 13 | +0.04 (+3.17%) | 42,600 |
25 May 2022 | USD | 1.3 | 1.34 | 1.22 | 1.26 | 12.6 | -0.01 (-0.79%) | 24,800 |
24 May 2022 | USD | 1.35 | 1.36 | 1.22 | 1.27 | 12.7 | -0.03 (-2.31%) | 55,800 |
23 May 2022 | USD | 1.36 | 1.36 | 1.28 | 1.3 | 13 | 0.0 (0.0%) | 21,600 |
20 May 2022 | USD | 1.3 | 1.321 | 1.254 | 1.3 | 13 | +0.01 (+0.78%) | 26,200 |
19 May 2022 | USD | 1.31 | 1.39 | 1.25 | 1.29 | 12.9 | -0.06 (-4.44%) | 25,400 |
18 May 2022 | USD | 1.4 | 1.41 | 1.33 | 1.35 | 13.5 | -0.04 (-2.88%) | 15,400 |
17 May 2022 | USD | 1.36 | 1.39 | 1.29 | 1.39 | 13.9 | +0.07 (+5.30%) | 15,000 |
16 May 2022 | USD | 1.31 | 1.37 | 1.29 | 1.32 | 13.2 | +0.01 (+0.76%) | 27,900 |
13 May 2022 | USD | 1.23 | 1.34 | 1.2 | 1.31 | 13.1 | +0.11 (+9.17%) | 34,000 |
12 May 2022 | USD | 1.17 | 1.277 | 1.16 | 1.2 | 12 | -0.01 (-0.83%) | 52,900 |
11 May 2022 | USD | 1.41 | 1.455 | 1.18 | 1.21 | 12.1 | -0.095 (-7.28%) | 88,200 |
10 May 2022 | USD | 1.3 | 1.56 | 1.28 | 1.305 | 13.05 | +0.015 (+1.16%) | 43,200 |
9 May 2022 | USD | 1.32 | 1.38 | 1.26 | 1.29 | 12.9 | -0.11 (-7.86%) | 122,700 |
6 May 2022 | USD | 1.45 | 1.54 | 1.32 | 1.4 | 14 | -0.05 (-3.45%) | 110,700 |
5 May 2022 | USD | 1.57 | 1.601 | 1.45 | 1.45 | 14.5 | -0.15 (-9.38%) | 90,800 |
4 May 2022 | USD | 1.63 | 1.7 | 1.54 | 1.6 | 16 | -0.05 (-3.03%) | 135,000 |
3 May 2022 | USD | 1.38 | 1.76 | 1.375 | 1.65 | 16.5 | +0.25 (+17.86%) | 370,000 |
2 May 2022 | USD | 1.27 | 1.45 | 1.251 | 1.4 | 14 | +0.11 (+8.53%) | 289,100 |
29 Apr 2022 | USD | 1.3 | 1.35 | 1.28 | 1.29 | 12.9 | -0.01 (-0.77%) | 30,500 |
28 Apr 2022 | USD | 1.28 | 1.325 | 1.24 | 1.3 | 13 | +0.03 (+2.36%) | 63,500 |
27 Apr 2022 | USD | 1.26 | 1.33 | 1.26 | 1.27 | 12.7 | -0.02 (-1.55%) | 47,100 |
26 Apr 2022 | USD | 1.29 | 1.38 | 1.29 | 1.29 | 12.9 | -0.06 (-4.44%) | 44,200 |
25 Apr 2022 | USD | 1.27 | 1.36 | 1.261 | 1.35 | 13.5 | +0.03 (+2.27%) | 43,100 |
22 Apr 2022 | USD | 1.34 | 1.39 | 1.31 | 1.32 | 13.2 | -0.03 (-2.22%) | 75,700 |