Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2022 | USD | 1.19 | 1.2085 | 1.18 | 1.2 | 1.2 | 0.0 (0.0%) | 4,243,100 |
21 Jun 2022 | USD | 1.2101 | 1.22 | 1.2 | 1.2 | 1.2 | +0.07 (+6.19%) | 383,000 |
17 Jun 2022 | USD | 1.195 | 1.195 | 1.13 | 1.13 | 1.13 | +0.01 (+0.89%) | 211,100 |
16 Jun 2022 | USD | 1.09 | 1.19 | 1.09 | 1.12 | 1.12 | +0.015 (+1.36%) | 584,800 |
15 Jun 2022 | USD | 1.1 | 1.12 | 1.075 | 1.105 | 1.105 | +0.045 (+4.25%) | 304,700 |
14 Jun 2022 | USD | 1.06 | 1.0799 | 1.05 | 1.06 | 1.06 | +0.02 (+1.92%) | 364,500 |
13 Jun 2022 | USD | 1.06 | 1.08 | 1.04 | 1.04 | 1.04 | -0.03 (-2.80%) | 287,500 |
10 Jun 2022 | USD | 1.08 | 1.1 | 1.07 | 1.07 | 1.07 | -0.08 (-6.96%) | 247,500 |
9 Jun 2022 | USD | 1.18 | 1.19 | 1.15 | 1.15 | 1.15 | -0.02 (-1.71%) | 135,900 |
8 Jun 2022 | USD | 1.18 | 1.1999 | 1.17 | 1.17 | 1.17 | 0.0 (0.0%) | 254,900 |
7 Jun 2022 | USD | 1.17 | 1.19 | 1.17 | 1.17 | 1.17 | +0.01 (+0.86%) | 482,600 |
6 Jun 2022 | USD | 1.1805 | 1.195 | 1.1575 | 1.16 | 1.16 | +0.02 (+1.75%) | 948,900 |
3 Jun 2022 | USD | 1.17 | 1.17 | 1.14 | 1.14 | 1.14 | -0.03 (-2.56%) | 3,627,900 |
2 Jun 2022 | USD | 1.15 | 1.18 | 1.15 | 1.17 | 1.17 | +0.01 (+0.86%) | 193,700 |
1 Jun 2022 | USD | 1.155 | 1.17 | 1.148 | 1.16 | 1.16 | +0.01 (+0.87%) | 349,100 |
31 May 2022 | USD | 1.15 | 1.164 | 1.14 | 1.15 | 1.15 | -0.005 (-0.43%) | 150,600 |
27 May 2022 | USD | 1.16 | 1.16 | 1.14 | 1.155 | 1.155 | -0.005 (-0.43%) | 171,100 |
26 May 2022 | USD | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | +0.01 (+0.87%) | 254,600 |
25 May 2022 | USD | 1.13 | 1.16 | 1.13 | 1.15 | 1.15 | +0.01 (+0.88%) | 1,801,300 |
24 May 2022 | USD | 1.11 | 1.14 | 1.11 | 1.14 | 1.14 | +0.05 (+4.59%) | 731,800 |
23 May 2022 | USD | 1.09 | 1.11 | 1.08 | 1.09 | 1.09 | +0.04 (+3.82%) | 1,137,200 |
20 May 2022 | USD | 1.06 | 1.0855 | 1.02 | 1.0499 | 1.0499 | -0.005 (-0.48%) | 3,359,400 |
19 May 2022 | USD | 1.04 | 1.07 | 1.03 | 1.055 | 1.055 | +0.045 (+4.46%) | 376,000 |
18 May 2022 | USD | 1.04 | 1.04 | 1 | 1.01 | 1.01 | -0.01 (-0.98%) | 204,800 |
17 May 2022 | USD | 1.03 | 1.04 | 1.01 | 1.02 | 1.02 | +0.055 (+5.70%) | 278,600 |
16 May 2022 | USD | 0.9627 | 0.99 | 0.94 | 0.965 | 0.965 | +0.008 (+0.81%) | 540,300 |
13 May 2022 | USD | 0.9848 | 0.9848 | 0.939 | 0.9572 | 0.9572 | +0.03 (+3.28%) | 174,900 |
12 May 2022 | USD | 0.9238 | 0.9999 | 0.9227 | 0.9268 | 0.9268 | -0.04 (-4.11%) | 259,700 |
11 May 2022 | USD | 1 | 1.007 | 0.9665 | 0.9665 | 0.9665 | -0.034 (-3.35%) | 308,900 |
10 May 2022 | USD | 1.01 | 1.07 | 0.9773 | 1 | 1 | +0.046 (+4.82%) | 362,000 |