Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2022 | USD | 1.08 | 1.11 | 1.07 | 1.08 | 1.08 | -0.08 (-6.90%) | 40,300 |
10 Jun 2022 | USD | 1.21 | 1.21 | 1.05 | 1.16 | 1.16 | +0.02 (+1.75%) | 29,100 |
9 Jun 2022 | USD | 1.2 | 1.21 | 1.14 | 1.14 | 1.14 | -0.09 (-7.32%) | 33,948 |
8 Jun 2022 | USD | 1.23 | 1.23 | 1.18 | 1.23 | 1.23 | 0.0 (0.0%) | 10,100 |
7 Jun 2022 | USD | 1.199 | 1.23 | 1.19 | 1.23 | 1.23 | -0.01 (-0.81%) | 25,600 |
6 Jun 2022 | USD | 1.24 | 1.25 | 1.21 | 1.24 | 1.24 | +0.05 (+4.20%) | 27,700 |
3 Jun 2022 | USD | 1.209 | 1.209 | 1.17 | 1.19 | 1.19 | -0.03 (-2.46%) | 23,900 |
2 Jun 2022 | USD | 1.11 | 1.22 | 1.1 | 1.22 | 1.22 | +0.1 (+8.93%) | 25,500 |
1 Jun 2022 | USD | 1.06 | 1.33 | 1.06 | 1.12 | 1.12 | +0.05 (+4.67%) | 206,500 |
31 May 2022 | USD | 1.09 | 1.2 | 1.07 | 1.07 | 1.07 | 0.0 (0.0%) | 29,000 |
27 May 2022 | USD | 1.08 | 1.15 | 1.049 | 1.07 | 1.07 | +0.07 (+7.00%) | 60,000 |
26 May 2022 | USD | 1.15 | 1.15 | 1 | 1 | 1 | -0.14 (-12.28%) | 78,600 |
25 May 2022 | USD | 0.964 | 1.15 | 0.964 | 1.14 | 1.14 | +0.2 (+21.28%) | 200,600 |
24 May 2022 | USD | 1 | 1 | 0.911 | 0.94 | 0.94 | +0.018 (+1.95%) | 52,700 |
23 May 2022 | USD | 1.02 | 1.02 | 0.854 | 0.922 | 0.922 | -0.048 (-4.95%) | 37,900 |
20 May 2022 | USD | 0.968 | 0.98 | 0.88 | 0.97 | 0.97 | +0.036 (+3.85%) | 320,500 |
19 May 2022 | USD | 0.9199 | 0.9899 | 0.866 | 0.934 | 0.934 | +0.001 (+0.11%) | 41,646 |
18 May 2022 | USD | 0.95 | 0.985 | 0.92 | 0.933 | 0.933 | -0.036 (-3.72%) | 40,900 |
17 May 2022 | USD | 0.97 | 1.05 | 0.92 | 0.969 | 0.969 | +0.049 (+5.33%) | 83,000 |
16 May 2022 | USD | 0.908 | 0.969 | 0.9 | 0.92 | 0.92 | +0.035 (+3.95%) | 76,100 |
13 May 2022 | USD | 0.893 | 0.908 | 0.876 | 0.885 | 0.885 | +0.035 (+4.12%) | 105,200 |
12 May 2022 | USD | 0.885 | 0.975 | 0.84 | 0.85 | 0.85 | +0.01 (+1.19%) | 27,500 |
11 May 2022 | USD | 0.936 | 0.94 | 0.771 | 0.84 | 0.84 | -0.051 (-5.72%) | 131,600 |
10 May 2022 | USD | 1.02 | 1.02 | 0.76 | 0.891 | 0.891 | +0.091 (+11.37%) | 61,200 |
9 May 2022 | USD | 0.96 | 0.96 | 0.8 | 0.8 | 0.8 | -0.12 (-13.04%) | 125,700 |
6 May 2022 | USD | 1.22 | 1.22 | 0.895 | 0.92 | 0.92 | -0.034 (-3.56%) | 168,300 |
5 May 2022 | USD | 0.99 | 1.03 | 0.915 | 0.954 | 0.954 | -0.081 (-7.83%) | 114,900 |
4 May 2022 | USD | 1.05 | 1.07 | 1 | 1.035 | 1.035 | -0.015 (-1.43%) | 88,500 |
3 May 2022 | USD | 1.08 | 1.1 | 0.998 | 1.05 | 1.05 | -0.04 (-3.67%) | 72,600 |
2 May 2022 | USD | 1.14 | 1.16 | 1.06 | 1.09 | 1.09 | -0.02 (-1.80%) | 117,300 |