Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jun 2022 | USD | 1.07 | 1.2 | 0.885 | 0.885 | 7,965 | -0.111 (-11.14%) | 57,900 |
14 Jun 2022 | USD | 0.99 | 1.035 | 0.947 | 0.996 | 8,964 | +0.011 (+1.12%) | 22,400 |
13 Jun 2022 | USD | 1.09 | 1.09 | 0.947 | 0.985 | 8,865 | -0.125 (-11.26%) | 11,600 |
10 Jun 2022 | USD | 1.07 | 1.191 | 0.94 | 1.11 | 9,990 | +0.03 (+2.78%) | 59,900 |
9 Jun 2022 | USD | 1.19 | 1.194 | 1.055 | 1.08 | 9,720 | -0.11 (-9.24%) | 37,800 |
8 Jun 2022 | USD | 1.28 | 1.28 | 1.19 | 1.19 | 10,710 | -0.06 (-4.80%) | 4,000 |
7 Jun 2022 | USD | 1.15 | 1.36 | 1.15 | 1.25 | 11,250 | +0.125 (+11.11%) | 24,600 |
6 Jun 2022 | USD | 1.17 | 1.17 | 1.083 | 1.125 | 10,125 | +0.005 (+0.45%) | 20,400 |
3 Jun 2022 | USD | 1.11 | 1.12 | 1.03 | 1.12 | 10,080 | 0.0 (0.0%) | 17,500 |
2 Jun 2022 | USD | 1.05 | 1.14 | 0.931 | 1.12 | 10,080 | +0.11 (+10.89%) | 12,900 |
1 Jun 2022 | USD | 0.99 | 1.02 | 0.99 | 1.01 | 9,090 | +0.025 (+2.54%) | 16,000 |
31 May 2022 | USD | 1 | 1 | 0.958 | 0.985 | 8,865 | -0.005 (-0.51%) | 12,100 |
27 May 2022 | USD | 1.03 | 1.03 | 0.62 | 0.99 | 8,910 | +0.005 (+0.51%) | 177,900 |
26 May 2022 | USD | 1.07 | 1.07 | 0.985 | 0.985 | 8,865 | -0.011 (-1.10%) | 5,400 |
25 May 2022 | USD | 0.95 | 1.013 | 0.95 | 0.996 | 8,964 | +0.04 (+4.18%) | 19,500 |
24 May 2022 | USD | 1.06 | 1.06 | 0.922 | 0.956 | 8,604 | -0.009 (-0.93%) | 4,400 |
23 May 2022 | USD | 0.98 | 0.98 | 0.965 | 0.965 | 8,685 | +0.025 (+2.66%) | 8,000 |
20 May 2022 | USD | 1 | 1.02 | 0.867 | 0.94 | 8,460 | -0.025 (-2.59%) | 24,300 |
19 May 2022 | USD | 1 | 1 | 0.93 | 0.965 | 8,685 | -0.01 (-1.03%) | 12,300 |
18 May 2022 | USD | 0.91 | 1 | 0.91 | 0.975 | 8,775 | -0.025 (-2.50%) | 8,100 |
17 May 2022 | USD | 1 | 1.04 | 0.95 | 1 | 9,000 | 0.0 (0.0%) | 35,600 |
16 May 2022 | USD | 0.948 | 1.04 | 0.948 | 1 | 9,000 | +0.079 (+8.58%) | 45,800 |
13 May 2022 | USD | 0.99 | 0.99 | 0.88 | 0.921 | 8,289 | -0.039 (-4.06%) | 99,700 |
12 May 2022 | USD | 0.959 | 1.039 | 0.95 | 0.96 | 8,640 | -0.04 (-4%) | 55,300 |
11 May 2022 | USD | 1 | 1.05 | 1 | 1 | 9,000 | 0.0 (0.0%) | 31,900 |
10 May 2022 | USD | 1 | 1 | 0.96 | 1 | 9,000 | 0.0 (0.0%) | 31,900 |
9 May 2022 | USD | 0.97 | 1.07 | 0.968 | 1 | 9,000 | -0.03 (-2.91%) | 34,100 |
6 May 2022 | USD | 1.073 | 1.11 | 1.02 | 1.03 | 9,270 | -0.04 (-3.74%) | 24,600 |
5 May 2022 | USD | 1.15 | 1.211 | 1.02 | 1.07 | 9,630 | -0.11 (-9.32%) | 66,000 |
4 May 2022 | USD | 1.191 | 1.2 | 1.15 | 1.18 | 10,620 | -0.02 (-1.67%) | 13,200 |