Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2022 | USD | 1.23 | 1.28 | 1.19 | 1.24 | 14.88 | +0.04 (+3.33%) | 561,000 |
21 Jun 2022 | USD | 1.23 | 1.288 | 1.2 | 1.2 | 14.4 | -0.03 (-2.44%) | 815,800 |
17 Jun 2022 | USD | 1.2 | 1.28 | 1.19 | 1.23 | 14.76 | +0.04 (+3.36%) | 1,124,700 |
16 Jun 2022 | USD | 1.22 | 1.226 | 1.175 | 1.19 | 14.28 | -0.03 (-2.46%) | 417,900 |
15 Jun 2022 | USD | 1.23 | 1.27 | 1.205 | 1.22 | 14.64 | +0.01 (+0.83%) | 839,100 |
14 Jun 2022 | USD | 1.19 | 1.23 | 1.16 | 1.21 | 14.52 | 0.0 (0.0%) | 572,600 |
13 Jun 2022 | USD | 1.22 | 1.26 | 1.16 | 1.21 | 14.52 | -0.06 (-4.72%) | 728,500 |
10 Jun 2022 | USD | 1.34 | 1.34 | 1.23 | 1.27 | 15.24 | -0.1 (-7.30%) | 879,600 |
9 Jun 2022 | USD | 1.37 | 1.41 | 1.345 | 1.37 | 16.44 | 0.0 (0.0%) | 997,600 |
8 Jun 2022 | USD | 1.33 | 1.39 | 1.305 | 1.37 | 16.44 | +0.05 (+3.79%) | 683,500 |
7 Jun 2022 | USD | 1.29 | 1.34 | 1.28 | 1.32 | 15.84 | +0.02 (+1.54%) | 594,500 |
6 Jun 2022 | USD | 1.37 | 1.37 | 1.29 | 1.3 | 15.6 | -0.06 (-4.41%) | 529,900 |
3 Jun 2022 | USD | 1.37 | 1.39 | 1.325 | 1.36 | 16.32 | +0.01 (+0.74%) | 868,100 |
2 Jun 2022 | USD | 1.26 | 1.4 | 1.235 | 1.35 | 16.2 | +0.1 (+8%) | 1,666,200 |
1 Jun 2022 | USD | 1.23 | 1.28 | 1.22 | 1.25 | 15 | +0.02 (+1.63%) | 773,300 |
31 May 2022 | USD | 1.17 | 1.34 | 1.14 | 1.23 | 14.76 | +0.07 (+6.03%) | 2,092,500 |
27 May 2022 | USD | 1.16 | 1.18 | 1.13 | 1.16 | 13.92 | +0.01 (+0.87%) | 1,020,100 |
26 May 2022 | USD | 1.1 | 1.17 | 1.07 | 1.15 | 13.8 | +0.05 (+4.55%) | 1,040,500 |
25 May 2022 | USD | 1.07 | 1.11 | 1.07 | 1.1 | 13.2 | +0.02 (+1.85%) | 224,100 |
24 May 2022 | USD | 1.13 | 1.13 | 1.07 | 1.08 | 12.96 | -0.04 (-3.57%) | 299,000 |
23 May 2022 | USD | 1.17 | 1.195 | 1.12 | 1.12 | 13.44 | -0.02 (-1.75%) | 622,200 |
20 May 2022 | USD | 1.12 | 1.15 | 1.094 | 1.14 | 13.68 | +0.06 (+5.56%) | 703,200 |
19 May 2022 | USD | 1.07 | 1.11 | 1.05 | 1.08 | 12.96 | +0.02 (+1.89%) | 507,100 |
18 May 2022 | USD | 1.11 | 1.15 | 1.06 | 1.06 | 12.72 | -0.07 (-6.19%) | 581,900 |
17 May 2022 | USD | 1.15 | 1.17 | 1.115 | 1.13 | 13.56 | 0.0 (0.0%) | 812,400 |
16 May 2022 | USD | 1.02 | 1.17 | 1.02 | 1.13 | 13.56 | +0.08 (+7.62%) | 889,300 |
13 May 2022 | USD | 1.05 | 1.09 | 1.03 | 1.05 | 12.6 | +0.02 (+1.94%) | 780,500 |
12 May 2022 | USD | 0.938 | 1.04 | 0.92 | 1.03 | 12.36 | +0.09 (+9.57%) | 1,042,600 |
11 May 2022 | USD | 1.03 | 1.03 | 0.921 | 0.94 | 11.28 | -0.09 (-8.74%) | 1,419,900 |
10 May 2022 | USD | 1.01 | 1.053 | 1 | 1.03 | 12.36 | +0.03 (+3%) | 586,100 |