Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jun 2022 | USD | 0.9353 | 0.9474 | 0.8792 | 0.9216 | 0.9216 | -0.014 (-1.49%) | 42,815,676 |
13 Jun 2022 | USD | 0.9792 | 0.9821 | 0.8566 | 0.9355 | 0.9355 | -0.045 (-4.59%) | 63,082,199 |
12 Jun 2022 | USD | 1.0146 | 1.0604 | 0.911 | 0.9805 | 0.9805 | -0.034 (-3.31%) | 62,429,231 |
11 Jun 2022 | USD | 1.1232 | 1.1534 | 0.9912 | 1.0141 | 1.0141 | -0.109 (-9.71%) | 44,635,541 |
10 Jun 2022 | USD | 1.2574 | 1.2595 | 1.1184 | 1.1231 | 1.1231 | -0.134 (-10.69%) | 49,280,858 |
9 Jun 2022 | USD | 1.2557 | 1.3022 | 1.2468 | 1.2575 | 1.2575 | +0.002 (+0.15%) | 67,450,718 |
8 Jun 2022 | USD | 1.2767 | 1.2995 | 1.2472 | 1.2556 | 1.2556 | -0.021 (-1.68%) | 26,265,526 |
7 Jun 2022 | USD | 1.3326 | 1.3326 | 1.2414 | 1.2771 | 1.2771 | -0.056 (-4.16%) | 32,144,870 |
6 Jun 2022 | USD | 1.288 | 1.3636 | 1.2862 | 1.3326 | 1.3326 | +0.045 (+3.49%) | 28,354,026 |
5 Jun 2022 | USD | 1.2795 | 1.3065 | 1.2489 | 1.2877 | 1.2877 | +0.008 (+0.66%) | 19,054,588 |
4 Jun 2022 | USD | 1.282 | 1.2914 | 1.2421 | 1.2793 | 1.2793 | -0.003 (-0.23%) | 19,704,832 |
3 Jun 2022 | USD | 1.3572 | 1.3587 | 1.264 | 1.2822 | 1.2822 | -0.075 (-5.52%) | 22,864,971 |
2 Jun 2022 | USD | 1.3258 | 1.367 | 1.2945 | 1.3571 | 1.3571 | +0.031 (+2.34%) | 35,073,901 |
1 Jun 2022 | USD | 1.4823 | 1.4828 | 1.3097 | 1.3261 | 1.3261 | -0.158 (-10.67%) | 69,860,411 |
31 May 2022 | USD | 1.4474 | 1.5192 | 1.4254 | 1.4845 | 1.4845 | +0.037 (+2.56%) | 77,504,962 |
30 May 2022 | USD | 1.3424 | 1.4553 | 1.3273 | 1.4475 | 1.4475 | +0.105 (+7.81%) | 47,991,516 |
29 May 2022 | USD | 1.3196 | 1.3474 | 1.2751 | 1.3427 | 1.3427 | +0.023 (+1.72%) | 30,763,126 |
28 May 2022 | USD | 1.3114 | 1.3359 | 1.2827 | 1.32 | 1.32 | +0.015 (+1.11%) | 32,039,444 |
27 May 2022 | USD | 1.4375 | 1.5073 | 1.292 | 1.3055 | 1.3055 | -0.133 (-9.23%) | 94,318,211 |
26 May 2022 | USD | 1.3968 | 1.5754 | 1.3924 | 1.4383 | 1.4383 | +0.042 (+2.98%) | 155,328,703 |
25 May 2022 | USD | 1.3408 | 1.4447 | 1.3144 | 1.3967 | 1.3967 | +0.057 (+4.22%) | 74,113,321 |
24 May 2022 | USD | 1.2686 | 1.4427 | 1.2465 | 1.3401 | 1.3401 | +0.072 (+5.67%) | 84,361,216 |
23 May 2022 | USD | 1.3654 | 1.4098 | 1.2606 | 1.2682 | 1.2682 | -0.098 (-7.19%) | 49,065,438 |
22 May 2022 | USD | 1.3128 | 1.3699 | 1.2813 | 1.3665 | 1.3665 | +0.054 (+4.08%) | 36,716,548 |
21 May 2022 | USD | 1.2826 | 1.327 | 1.2608 | 1.3129 | 1.3129 | +0.03 (+2.37%) | 37,489,367 |
20 May 2022 | USD | 1.3783 | 1.394 | 1.2532 | 1.2825 | 1.2825 | -0.096 (-6.95%) | 35,797,802 |
19 May 2022 | USD | 1.2544 | 1.3892 | 1.2069 | 1.3783 | 1.3783 | +0.123 (+9.82%) | 55,003,868 |
18 May 2022 | USD | 1.4546 | 1.4677 | 1.255 | 1.255 | 1.255 | -0.199 (-13.70%) | 47,193,703 |
17 May 2022 | USD | 1.4127 | 1.486 | 1.3737 | 1.4543 | 1.4543 | +0.041 (+2.89%) | 46,597,631 |
16 May 2022 | USD | 1.6015 | 1.6015 | 1.3968 | 1.4134 | 1.4134 | -0.188 (-11.76%) | 53,872,497 |