Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jun 2022 | USD | 1.69 | 1.71 | 1.61 | 1.66 | 1.66 | +0.04 (+2.47%) | 157,100 |
22 Jun 2022 | USD | 1.57 | 1.73 | 1.53 | 1.62 | 1.62 | +0.06 (+3.85%) | 168,700 |
21 Jun 2022 | USD | 1.52 | 1.61 | 1.49 | 1.56 | 1.56 | +0.1 (+6.85%) | 285,700 |
17 Jun 2022 | USD | 1.32 | 1.5 | 1.3 | 1.46 | 1.46 | +0.12 (+8.96%) | 581,800 |
16 Jun 2022 | USD | 1.32 | 1.34 | 1.26 | 1.34 | 1.34 | 0.0 (0.0%) | 221,000 |
15 Jun 2022 | USD | 1.3 | 1.35 | 1.3 | 1.34 | 1.34 | +0.04 (+3.08%) | 87,000 |
14 Jun 2022 | USD | 1.28 | 1.34 | 1.28 | 1.3 | 1.3 | -0.01 (-0.76%) | 141,800 |
13 Jun 2022 | USD | 1.32 | 1.37 | 1.28 | 1.31 | 1.31 | -0.04 (-2.96%) | 191,500 |
10 Jun 2022 | USD | 1.32 | 1.395 | 1.32 | 1.35 | 1.35 | 0.0 (0.0%) | 261,800 |
9 Jun 2022 | USD | 1.39 | 1.4 | 1.34 | 1.35 | 1.35 | -0.04 (-2.88%) | 93,800 |
8 Jun 2022 | USD | 1.34 | 1.4 | 1.31 | 1.39 | 1.39 | +0.06 (+4.51%) | 124,500 |
7 Jun 2022 | USD | 1.31 | 1.36 | 1.3 | 1.33 | 1.33 | +0.03 (+2.31%) | 190,500 |
6 Jun 2022 | USD | 1.34 | 1.362 | 1.29 | 1.3 | 1.3 | 0.0 (0.0%) | 110,400 |
3 Jun 2022 | USD | 1.33 | 1.362 | 1.28 | 1.3 | 1.3 | -0.05 (-3.70%) | 120,800 |
2 Jun 2022 | USD | 1.36 | 1.38 | 1.295 | 1.35 | 1.35 | -0.02 (-1.46%) | 140,700 |
1 Jun 2022 | USD | 1.3 | 1.39 | 1.274 | 1.37 | 1.37 | +0.07 (+5.38%) | 187,200 |
31 May 2022 | USD | 1.35 | 1.38 | 1.29 | 1.3 | 1.3 | -0.04 (-2.99%) | 133,100 |
27 May 2022 | USD | 1.32 | 1.39 | 1.27 | 1.34 | 1.34 | 0.0 (0.0%) | 212,000 |
26 May 2022 | USD | 1.32 | 1.36 | 1.3 | 1.34 | 1.34 | +0.03 (+2.29%) | 166,800 |
25 May 2022 | USD | 1.3 | 1.34 | 1.28 | 1.31 | 1.31 | +0.01 (+0.77%) | 153,400 |
24 May 2022 | USD | 1.4 | 1.4 | 1.29 | 1.3 | 1.3 | -0.12 (-8.45%) | 199,500 |
23 May 2022 | USD | 1.38 | 1.44 | 1.37 | 1.42 | 1.42 | +0.04 (+2.90%) | 84,300 |
20 May 2022 | USD | 1.46 | 1.49 | 1.31 | 1.38 | 1.38 | -0.07 (-4.83%) | 266,200 |
19 May 2022 | USD | 1.46 | 1.5 | 1.435 | 1.45 | 1.45 | -0.03 (-2.03%) | 70,200 |
18 May 2022 | USD | 1.54 | 1.59 | 1.45 | 1.48 | 1.48 | -0.07 (-4.52%) | 177,600 |
17 May 2022 | USD | 1.48 | 1.55 | 1.385 | 1.55 | 1.55 | +0.09 (+6.16%) | 527,100 |
16 May 2022 | USD | 1.41 | 1.49 | 1.4 | 1.46 | 1.46 | +0.05 (+3.55%) | 126,100 |
13 May 2022 | USD | 1.41 | 1.48 | 1.36 | 1.41 | 1.41 | +0.05 (+3.68%) | 178,300 |
12 May 2022 | USD | 1.35 | 1.405 | 1.3 | 1.36 | 1.36 | -0.09 (-6.21%) | 285,900 |
11 May 2022 | USD | 1.57 | 1.6 | 1.43 | 1.45 | 1.45 | -0.12 (-7.64%) | 324,400 |