Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2022 | USD | 1.7 | 1.71 | 1.55 | 1.58 | 1.58 | -0.15 (-8.67%) | 377,800 |
10 Jun 2022 | USD | 1.82 | 1.82 | 1.73 | 1.73 | 1.73 | -0.14 (-7.49%) | 257,300 |
9 Jun 2022 | USD | 1.89 | 1.94 | 1.86 | 1.87 | 1.87 | -0.05 (-2.60%) | 257,500 |
8 Jun 2022 | USD | 1.82 | 1.96 | 1.82 | 1.92 | 1.92 | +0.1 (+5.49%) | 471,800 |
7 Jun 2022 | USD | 1.77 | 1.85 | 1.75 | 1.82 | 1.82 | +0.02 (+1.11%) | 362,500 |
6 Jun 2022 | USD | 1.81 | 1.85 | 1.77 | 1.8 | 1.8 | 0.0 (0.0%) | 321,100 |
3 Jun 2022 | USD | 1.77 | 1.83 | 1.76 | 1.8 | 1.8 | 0.0 (0.0%) | 226,100 |
2 Jun 2022 | USD | 1.81 | 1.87 | 1.78 | 1.8 | 1.8 | -0.01 (-0.55%) | 341,900 |
1 Jun 2022 | USD | 1.89 | 1.89 | 1.76 | 1.81 | 1.81 | +0.04 (+2.26%) | 291,700 |
31 May 2022 | USD | 1.75 | 1.81 | 1.72 | 1.77 | 1.77 | -0.02 (-1.12%) | 356,700 |
27 May 2022 | USD | 1.75 | 1.81 | 1.75 | 1.79 | 1.79 | +0.04 (+2.29%) | 207,500 |
26 May 2022 | USD | 1.65 | 1.76 | 1.65 | 1.75 | 1.75 | +0.11 (+6.71%) | 505,800 |
25 May 2022 | USD | 1.56 | 1.65 | 1.55 | 1.64 | 1.64 | +0.07 (+4.46%) | 487,600 |
24 May 2022 | USD | 1.66 | 1.68 | 1.57 | 1.57 | 1.57 | -0.12 (-7.10%) | 319,600 |
23 May 2022 | USD | 1.72 | 1.76 | 1.69 | 1.69 | 1.69 | -0.02 (-1.17%) | 262,600 |
20 May 2022 | USD | 1.7 | 1.78 | 1.62 | 1.71 | 1.71 | +0.02 (+1.18%) | 311,700 |
19 May 2022 | USD | 1.69 | 1.73 | 1.67 | 1.69 | 1.69 | -0.01 (-0.59%) | 325,800 |
18 May 2022 | USD | 1.79 | 1.79 | 1.67 | 1.7 | 1.7 | -0.1 (-5.56%) | 263,900 |
17 May 2022 | USD | 1.75 | 1.8 | 1.72 | 1.8 | 1.8 | +0.11 (+6.51%) | 208,700 |
16 May 2022 | USD | 1.69 | 1.73 | 1.68 | 1.69 | 1.69 | 0.0 (0.0%) | 164,600 |
13 May 2022 | USD | 1.59 | 1.7 | 1.59 | 1.69 | 1.69 | +0.11 (+6.96%) | 345,100 |
12 May 2022 | USD | 1.65 | 1.65 | 1.53 | 1.58 | 1.58 | -0.03 (-1.86%) | 627,900 |
11 May 2022 | USD | 1.7 | 1.72 | 1.61 | 1.61 | 1.61 | -0.11 (-6.40%) | 428,400 |
10 May 2022 | USD | 1.84 | 1.85 | 1.7 | 1.72 | 1.72 | -0.08 (-4.44%) | 575,400 |
9 May 2022 | USD | 1.85 | 1.87 | 1.78 | 1.8 | 1.8 | -0.09 (-4.76%) | 451,700 |
6 May 2022 | USD | 1.92 | 1.98 | 1.89 | 1.89 | 1.89 | -0.05 (-2.58%) | 375,300 |
5 May 2022 | USD | 1.97 | 1.99 | 1.92 | 1.94 | 1.94 | -0.06 (-3%) | 208,900 |
4 May 2022 | USD | 1.94 | 2.02 | 1.9 | 2 | 2 | +0.05 (+2.56%) | 397,600 |
3 May 2022 | USD | 1.84 | 1.99 | 1.84 | 1.95 | 1.95 | +0.08 (+4.28%) | 404,800 |
2 May 2022 | USD | 1.85 | 1.96 | 1.76 | 1.87 | 1.87 | -0.04 (-2.09%) | 1,191,900 |