Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jun 2022 | USD | 1.01 | 1.14 | 1.01 | 1.1 | 1.1 | +0.06 (+5.77%) | 495,100 |
22 Jun 2022 | USD | 1 | 1.07 | 1 | 1.04 | 1.04 | +0.01 (+0.97%) | 110,200 |
21 Jun 2022 | USD | 1 | 1.075 | 1 | 1.03 | 1.03 | -0.02 (-1.90%) | 190,500 |
17 Jun 2022 | USD | 0.95 | 1.09 | 0.95 | 1.05 | 1.05 | +0.1 (+10.53%) | 411,300 |
16 Jun 2022 | USD | 0.967 | 0.981 | 0.921 | 0.95 | 0.95 | -0.04 (-4.04%) | 178,000 |
15 Jun 2022 | USD | 0.95 | 1.02 | 0.94 | 0.99 | 0.99 | +0.05 (+5.32%) | 258,600 |
14 Jun 2022 | USD | 0.97 | 0.983 | 0.93 | 0.94 | 0.94 | -0.02 (-2.08%) | 149,200 |
13 Jun 2022 | USD | 1.04 | 1.04 | 0.951 | 0.96 | 0.96 | -0.1 (-9.43%) | 165,300 |
10 Jun 2022 | USD | 1.1 | 1.1 | 1.04 | 1.06 | 1.06 | -0.06 (-5.36%) | 160,300 |
9 Jun 2022 | USD | 1.2 | 1.21 | 1.12 | 1.12 | 1.12 | -0.08 (-6.67%) | 176,900 |
8 Jun 2022 | USD | 1.1 | 1.25 | 1.1 | 1.2 | 1.2 | +0.08 (+7.14%) | 269,800 |
7 Jun 2022 | USD | 1.05 | 1.12 | 1 | 1.12 | 1.12 | +0.1 (+9.80%) | 295,300 |
6 Jun 2022 | USD | 1.06 | 1.06 | 1 | 1.02 | 1.02 | -0.04 (-3.77%) | 91,200 |
3 Jun 2022 | USD | 0.99 | 1.08 | 0.975 | 1.06 | 1.06 | +0.072 (+7.29%) | 110,600 |
2 Jun 2022 | USD | 0.99 | 1.01 | 0.95 | 0.988 | 0.988 | +0.006 (+0.61%) | 97,200 |
1 Jun 2022 | USD | 1.02 | 1.08 | 0.98 | 0.982 | 0.982 | -0.048 (-4.66%) | 193,600 |
31 May 2022 | USD | 1.09 | 1.09 | 1.03 | 1.03 | 1.03 | -0.05 (-4.63%) | 55,400 |
27 May 2022 | USD | 1.04 | 1.08 | 1.02 | 1.08 | 1.08 | +0.03 (+2.86%) | 92,200 |
26 May 2022 | USD | 0.989 | 1.07 | 0.989 | 1.05 | 1.05 | +0.05 (+5%) | 164,800 |
25 May 2022 | USD | 0.96 | 1.01 | 0.94 | 1 | 1 | +0.033 (+3.41%) | 117,200 |
24 May 2022 | USD | 1.03 | 1.035 | 0.95 | 0.967 | 0.967 | -0.053 (-5.20%) | 146,100 |
23 May 2022 | USD | 1.05 | 1.07 | 1 | 1.02 | 1.02 | -0.025 (-2.39%) | 80,200 |
20 May 2022 | USD | 1.08 | 1.09 | 1 | 1.045 | 1.045 | -0.025 (-2.34%) | 338,300 |
19 May 2022 | USD | 1.04 | 1.09 | 1.02 | 1.07 | 1.07 | +0.01 (+0.94%) | 335,500 |
18 May 2022 | USD | 1.08 | 1.09 | 1.03 | 1.06 | 1.06 | 0.0 (0.0%) | 162,100 |
17 May 2022 | USD | 1.05 | 1.1 | 1.04 | 1.06 | 1.06 | +0.03 (+2.91%) | 232,500 |
16 May 2022 | USD | 1.02 | 1.08 | 1.01 | 1.03 | 1.03 | -0.01 (-0.96%) | 316,400 |
13 May 2022 | USD | 1.04 | 1.064 | 1.01 | 1.04 | 1.04 | 0.0 (0.0%) | 494,900 |
12 May 2022 | USD | 1.12 | 1.12 | 1.02 | 1.04 | 1.04 | -0.06 (-5.45%) | 173,000 |
11 May 2022 | USD | 1.22 | 1.223 | 1.08 | 1.1 | 1.1 | -0.12 (-9.84%) | 269,000 |