Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2022 | USD | 1.04 | 1.1 | 1.03 | 1.03 | 1.03 | 0.0 (0.0%) | 203,800 |
17 Jun 2022 | USD | 1.04 | 1.19 | 1.02 | 1.03 | 1.03 | 0.0 (0.0%) | 103,800 |
16 Jun 2022 | USD | 0.98 | 1.09 | 0.98 | 1.03 | 1.03 | +0.03 (+3%) | 144,300 |
15 Jun 2022 | USD | 1 | 1.115 | 0.9 | 1 | 1 | +0.01 (+1.01%) | 654,100 |
14 Jun 2022 | USD | 1.07 | 1.07 | 0.987 | 0.99 | 0.99 | -0.08 (-7.48%) | 136,800 |
13 Jun 2022 | USD | 1.16 | 1.179 | 1.04 | 1.07 | 1.07 | -0.12 (-10.08%) | 162,100 |
10 Jun 2022 | USD | 1.25 | 1.29 | 1.149 | 1.19 | 1.19 | -0.1 (-7.75%) | 268,300 |
9 Jun 2022 | USD | 1.29 | 1.34 | 1.25 | 1.29 | 1.29 | -0.03 (-2.27%) | 31,700 |
8 Jun 2022 | USD | 1.25 | 1.322 | 1.25 | 1.32 | 1.32 | +0.06 (+4.76%) | 79,700 |
7 Jun 2022 | USD | 1.2 | 1.29 | 1.15 | 1.26 | 1.26 | +0.13 (+11.50%) | 179,400 |
6 Jun 2022 | USD | 1.27 | 1.31 | 1.1 | 1.13 | 1.13 | -0.14 (-11.02%) | 200,600 |
3 Jun 2022 | USD | 1.25 | 1.29 | 1.23 | 1.27 | 1.27 | +0.02 (+1.60%) | 60,700 |
2 Jun 2022 | USD | 1.25 | 1.27 | 1.2 | 1.25 | 1.25 | -0.03 (-2.34%) | 93,300 |
1 Jun 2022 | USD | 1.28 | 1.36 | 1.26 | 1.28 | 1.28 | 0.0 (0.0%) | 43,100 |
31 May 2022 | USD | 1.33 | 1.33 | 1.28 | 1.28 | 1.28 | -0.05 (-3.76%) | 68,900 |
27 May 2022 | USD | 1.26 | 1.35 | 1.21 | 1.33 | 1.33 | +0.07 (+5.56%) | 79,600 |
26 May 2022 | USD | 1.27 | 1.32 | 1.25 | 1.26 | 1.26 | -0.02 (-1.56%) | 82,800 |
25 May 2022 | USD | 1.28 | 1.39 | 1.238 | 1.28 | 1.28 | 0.0 (0.0%) | 38,000 |
24 May 2022 | USD | 1.29 | 1.323 | 1.25 | 1.28 | 1.28 | -0.05 (-3.76%) | 182,300 |
23 May 2022 | USD | 1.5 | 1.52 | 1.32 | 1.33 | 1.33 | -0.09 (-6.34%) | 102,200 |
20 May 2022 | USD | 1.65 | 1.68 | 1.42 | 1.42 | 1.42 | -0.2 (-12.35%) | 74,900 |
19 May 2022 | USD | 1.6 | 1.69 | 1.54 | 1.62 | 1.62 | -0.01 (-0.61%) | 74,700 |
18 May 2022 | USD | 1.72 | 1.82 | 1.553 | 1.63 | 1.63 | -0.25 (-13.30%) | 210,300 |
17 May 2022 | USD | 1.84 | 1.91 | 1.78 | 1.88 | 1.88 | +0.07 (+3.87%) | 134,800 |
16 May 2022 | USD | 1.49 | 1.85 | 1.49 | 1.81 | 1.81 | +0.32 (+21.48%) | 268,000 |
13 May 2022 | USD | 1.4 | 1.65 | 1.3 | 1.49 | 1.49 | +0.17 (+12.88%) | 118,400 |
12 May 2022 | USD | 1.23 | 1.35 | 1.17 | 1.32 | 1.32 | +0.09 (+7.32%) | 173,600 |
11 May 2022 | USD | 1.32 | 1.37 | 1.2 | 1.23 | 1.23 | -0.08 (-6.11%) | 136,300 |
10 May 2022 | USD | 1.23 | 1.39 | 1.23 | 1.31 | 1.31 | +0.09 (+7.38%) | 157,200 |
9 May 2022 | USD | 1.37 | 1.37 | 1.2 | 1.22 | 1.22 | -0.17 (-12.23%) | 107,800 |