Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jun 2022 | USD | 0.9674 | 0.9757 | 0.8926 | 0.9354 | 0.9354 | -0.03 (-3.14%) | 145,446 |
13 Jun 2022 | USD | 1.1104 | 1.1112 | 0.927 | 0.9657 | 0.9657 | -0.145 (-13.03%) | 149,696 |
12 Jun 2022 | USD | 1.1691 | 1.1732 | 1.1062 | 1.1104 | 1.1104 | -0.056 (-4.80%) | 128,059 |
11 Jun 2022 | USD | 1.2283 | 1.2484 | 1.154 | 1.1664 | 1.1664 | -0.062 (-5.04%) | 110,605 |
10 Jun 2022 | USD | 1.295 | 1.295 | 1.2171 | 1.2283 | 1.2283 | -0.065 (-5.06%) | 106,600 |
9 Jun 2022 | USD | 1.2359 | 1.2952 | 1.2295 | 1.2937 | 1.2937 | +0.057 (+4.61%) | 112,671 |
8 Jun 2022 | USD | 1.2754 | 1.2816 | 1.2327 | 1.2367 | 1.2367 | -0.039 (-3.03%) | 111,068 |
7 Jun 2022 | USD | 1.3049 | 1.3077 | 1.2274 | 1.2754 | 1.2754 | -0.03 (-2.27%) | 135,787 |
6 Jun 2022 | USD | 1.2809 | 1.3383 | 1.2764 | 1.305 | 1.305 | +0.024 (+1.84%) | 93,868 |
5 Jun 2022 | USD | 1.2788 | 1.2886 | 1.2574 | 1.2814 | 1.2814 | +0.004 (+0.29%) | 82,008 |
4 Jun 2022 | USD | 1.2567 | 1.2953 | 1.2465 | 1.2777 | 1.2777 | +0.021 (+1.67%) | 98,383 |
3 Jun 2022 | USD | 1.2556 | 1.2609 | 1.2223 | 1.2567 | 1.2567 | +0.001 (+0.08%) | 101,004 |
2 Jun 2022 | USD | 1.2466 | 1.2584 | 1.2204 | 1.2557 | 1.2557 | +0.009 (+0.70%) | 85,357 |
1 Jun 2022 | USD | 1.3076 | 1.3241 | 1.2382 | 1.247 | 1.247 | -0.061 (-4.63%) | 88,280 |
31 May 2022 | USD | 1.2833 | 1.3104 | 1.282 | 1.3076 | 1.3076 | +0.024 (+1.89%) | 46,871 |
30 May 2022 | USD | 1.239 | 1.3027 | 1.1887 | 1.2833 | 1.2833 | +0.045 (+3.62%) | 65,875 |
29 May 2022 | USD | 1.2261 | 1.2481 | 1.187 | 1.2385 | 1.2385 | +0.012 (+1.01%) | 37,939 |
28 May 2022 | USD | 1.2093 | 1.2452 | 1.2001 | 1.2261 | 1.2261 | +0.026 (+2.17%) | 38,519 |
27 May 2022 | USD | 1.2422 | 1.2431 | 1.1969 | 1.2001 | 1.2001 | -0.042 (-3.39%) | 54,164 |
26 May 2022 | USD | 1.2787 | 1.2975 | 1.2068 | 1.2422 | 1.2422 | -0.036 (-2.85%) | 43,430 |
25 May 2022 | USD | 1.3078 | 1.3194 | 1.2714 | 1.2787 | 1.2787 | -0.029 (-2.23%) | 38,644 |
24 May 2022 | USD | 1.2512 | 1.3088 | 1.2344 | 1.3078 | 1.3078 | +0.048 (+3.83%) | 39,746 |
23 May 2022 | USD | 1.3071 | 1.3498 | 1.2099 | 1.2596 | 1.2596 | -0.048 (-3.63%) | 77,350 |
22 May 2022 | USD | 1.2444 | 1.579 | 1.2443 | 1.3071 | 1.3071 | +0.063 (+5.04%) | 79,276 |
21 May 2022 | USD | 1.2015 | 1.2497 | 1.183 | 1.2444 | 1.2444 | +0.043 (+3.58%) | 17,526 |
20 May 2022 | USD | 1.2201 | 1.2665 | 1.1727 | 1.2014 | 1.2014 | -0.019 (-1.53%) | 38,791 |
19 May 2022 | USD | 1.197 | 1.2559 | 1.1709 | 1.2201 | 1.2201 | +0.023 (+1.92%) | 85,991 |
18 May 2022 | USD | 1.2428 | 1.2515 | 1.1761 | 1.1971 | 1.1971 | -0.046 (-3.68%) | 94,633 |
17 May 2022 | USD | 1.1876 | 1.2532 | 1.1783 | 1.2428 | 1.2428 | +0.055 (+4.65%) | 122,839 |
16 May 2022 | USD | 1.2171 | 1.2171 | 1.1518 | 1.1876 | 1.1876 | -0.029 (-2.42%) | 101,299 |