Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jun 2022 | USD | 1.398 | 1.44 | 1.38 | 1.402 | 1.402 | +0.012 (+0.86%) | 65,500 |
13 Jun 2022 | USD | 1.495 | 1.51 | 1.36 | 1.39 | 1.39 | -0.129 (-8.49%) | 132,900 |
10 Jun 2022 | USD | 1.55 | 1.55 | 1.51 | 1.519 | 1.519 | -0.036 (-2.32%) | 40,400 |
9 Jun 2022 | USD | 1.608 | 1.608 | 1.55 | 1.555 | 1.555 | -0.055 (-3.42%) | 18,500 |
8 Jun 2022 | USD | 1.55 | 1.616 | 1.55 | 1.61 | 1.61 | +0.01 (+0.63%) | 23,400 |
7 Jun 2022 | USD | 1.605 | 1.605 | 1.598 | 1.6 | 1.6 | +0.002 (+0.13%) | 10,000 |
6 Jun 2022 | USD | 1.594 | 1.605 | 1.588 | 1.598 | 1.598 | +0.018 (+1.14%) | 27,000 |
3 Jun 2022 | USD | 1.601 | 1.619 | 1.58 | 1.58 | 1.58 | -0.01 (-0.63%) | 26,800 |
2 Jun 2022 | USD | 1.58 | 1.62 | 1.58 | 1.59 | 1.59 | -0.002 (-0.13%) | 42,200 |
1 Jun 2022 | USD | 1.62 | 1.62 | 1.571 | 1.592 | 1.592 | -0.038 (-2.33%) | 48,600 |
31 May 2022 | USD | 1.61 | 1.63 | 1.596 | 1.63 | 1.63 | +0.034 (+2.13%) | 72,900 |
27 May 2022 | USD | 1.57 | 1.62 | 1.57 | 1.596 | 1.596 | +0.001 (+0.06%) | 39,500 |
26 May 2022 | USD | 1.6 | 1.62 | 1.58 | 1.595 | 1.595 | -0.005 (-0.31%) | 84,000 |
25 May 2022 | USD | 1.578 | 1.6 | 1.562 | 1.6 | 1.6 | +0.01 (+0.63%) | 111,200 |
24 May 2022 | USD | 1.68 | 1.68 | 1.576 | 1.59 | 1.59 | -0.035 (-2.15%) | 24,400 |
23 May 2022 | USD | 1.55 | 1.625 | 1.55 | 1.625 | 1.625 | +0.035 (+2.20%) | 7,000 |
20 May 2022 | USD | 1.6 | 1.6 | 1.559 | 1.59 | 1.59 | 0.0 (0.0%) | 53,300 |
19 May 2022 | USD | 1.59 | 1.61 | 1.57 | 1.59 | 1.59 | +0.01 (+0.63%) | 74,400 |
18 May 2022 | USD | 1.668 | 1.668 | 1.58 | 1.58 | 1.58 | -0.07 (-4.24%) | 14,300 |
17 May 2022 | USD | 1.7 | 1.7 | 1.631 | 1.65 | 1.65 | +0.068 (+4.30%) | 29,000 |
16 May 2022 | USD | 1.62 | 1.62 | 1.57 | 1.582 | 1.582 | -0.008 (-0.50%) | 14,600 |
13 May 2022 | USD | 1.58 | 1.659 | 1.58 | 1.59 | 1.59 | +0.006 (+0.38%) | 27,700 |
12 May 2022 | USD | 1.62 | 1.62 | 1.541 | 1.584 | 1.584 | -0.02 (-1.25%) | 42,500 |
11 May 2022 | USD | 1.689 | 1.71 | 1.593 | 1.604 | 1.604 | -0.036 (-2.20%) | 21,400 |
10 May 2022 | USD | 1.65 | 1.71 | 1.602 | 1.64 | 1.64 | +0.06 (+3.80%) | 141,000 |
9 May 2022 | USD | 1.544 | 1.65 | 1.53 | 1.58 | 1.58 | +0.028 (+1.80%) | 70,500 |
6 May 2022 | USD | 1.61 | 1.61 | 1.521 | 1.552 | 1.552 | -0.048 (-3.00%) | 132,500 |
5 May 2022 | USD | 1.62 | 1.69 | 1.6 | 1.6 | 1.6 | -0.06 (-3.61%) | 62,800 |
4 May 2022 | USD | 1.652 | 1.695 | 1.63 | 1.66 | 1.66 | +0.02 (+1.22%) | 94,100 |
3 May 2022 | USD | 1.65 | 1.71 | 1.64 | 1.64 | 1.64 | -0.02 (-1.20%) | 68,100 |