Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2022 | USD | 1.66 | 1.69 | 1.2 | 1.26 | 15.12 | -0.18 (-12.50%) | 2,951,400 |
28 Jun 2022 | USD | 1.43 | 1.52 | 1.376 | 1.44 | 17.28 | +0.08 (+5.88%) | 973,900 |
27 Jun 2022 | USD | 1.23 | 1.42 | 1.19 | 1.36 | 16.32 | +0.14 (+11.48%) | 1,427,500 |
24 Jun 2022 | USD | 1.17 | 1.29 | 1.09 | 1.22 | 14.64 | +0.02 (+1.67%) | 950,000 |
23 Jun 2022 | USD | 1.14 | 1.32 | 1.14 | 1.2 | 14.4 | +0.06 (+5.26%) | 1,538,800 |
22 Jun 2022 | USD | 1.26 | 1.36 | 1.11 | 1.14 | 13.68 | -0.27 (-19.15%) | 3,266,600 |
21 Jun 2022 | USD | 1.25 | 2.49 | 1.24 | 1.41 | 16.92 | +0.39 (+38.24%) | 74,569,500 |
17 Jun 2022 | USD | 1.11 | 1.19 | 1.02 | 1.02 | 12.24 | -0.12 (-10.53%) | 149,000 |
16 Jun 2022 | USD | 1.16 | 1.19 | 1.09 | 1.14 | 13.68 | -0.015 (-1.30%) | 439,200 |
15 Jun 2022 | USD | 1.05 | 1.18 | 0.998 | 1.155 | 13.86 | +0.11 (+10.53%) | 373,100 |
14 Jun 2022 | USD | 1.12 | 1.174 | 1.03 | 1.045 | 12.54 | -0.055 (-5.00%) | 148,400 |
13 Jun 2022 | USD | 1.11 | 1.178 | 1 | 1.1 | 13.2 | -0.1 (-8.33%) | 412,700 |
10 Jun 2022 | USD | 1.1 | 1.21 | 1.08 | 1.2 | 14.4 | +0.08 (+7.14%) | 46,100 |
9 Jun 2022 | USD | 1.16 | 1.18 | 1.09 | 1.12 | 13.44 | -0.07 (-5.88%) | 111,800 |
8 Jun 2022 | USD | 1.145 | 1.24 | 1.132 | 1.19 | 14.28 | +0.045 (+3.93%) | 156,000 |
7 Jun 2022 | USD | 1.12 | 1.16 | 1.1 | 1.145 | 13.74 | -0.005 (-0.43%) | 48,300 |
6 Jun 2022 | USD | 1.1 | 1.19 | 1.07 | 1.15 | 13.8 | +0.05 (+4.55%) | 96,700 |
3 Jun 2022 | USD | 1.21 | 1.21 | 1.08 | 1.1 | 13.2 | -0.04 (-3.51%) | 31,500 |
2 Jun 2022 | USD | 1.27 | 1.27 | 1.13 | 1.14 | 13.68 | -0.06 (-5%) | 184,400 |
1 Jun 2022 | USD | 1.26 | 1.27 | 1.17 | 1.2 | 14.4 | -0.04 (-3.23%) | 175,200 |
31 May 2022 | USD | 1.15 | 1.25 | 1.1 | 1.24 | 14.88 | +0.11 (+9.73%) | 299,900 |
27 May 2022 | USD | 1.15 | 1.18 | 1.08 | 1.13 | 13.56 | -0.03 (-2.59%) | 69,700 |
26 May 2022 | USD | 1.05 | 1.2 | 1.04 | 1.16 | 13.92 | +0.11 (+10.48%) | 296,400 |
25 May 2022 | USD | 1.01 | 1.11 | 1.01 | 1.05 | 12.6 | +0.05 (+5%) | 208,700 |
24 May 2022 | USD | 1.03 | 1.038 | 0.97 | 1 | 12 | -0.065 (-6.10%) | 89,300 |
23 May 2022 | USD | 1 | 1.07 | 0.95 | 1.065 | 12.78 | +0.025 (+2.40%) | 367,600 |
20 May 2022 | USD | 1.238 | 1.238 | 1.01 | 1.04 | 12.48 | -0.11 (-9.57%) | 318,600 |
19 May 2022 | USD | 1.23 | 1.238 | 1.15 | 1.15 | 13.8 | -0.05 (-4.17%) | 220,300 |
18 May 2022 | USD | 1.26 | 1.37 | 1.11 | 1.2 | 14.4 | -0.11 (-8.40%) | 557,600 |
17 May 2022 | USD | 1.44 | 1.44 | 1.21 | 1.31 | 15.72 | -0.06 (-4.38%) | 1,688,200 |