Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jun 2022 | USD | 1.08 | 1.11 | 1 | 1.03 | 8.24 | -0.06 (-5.50%) | 164,400 |
13 Jun 2022 | USD | 1.21 | 1.21 | 1.05 | 1.09 | 8.72 | -0.13 (-10.66%) | 270,700 |
10 Jun 2022 | USD | 1.33 | 1.33 | 1.2 | 1.22 | 9.76 | -0.09 (-6.87%) | 105,000 |
9 Jun 2022 | USD | 1.3 | 1.38 | 1.28 | 1.31 | 10.48 | -0.01 (-0.76%) | 167,700 |
8 Jun 2022 | USD | 1.17 | 1.39 | 1.17 | 1.32 | 10.56 | +0.16 (+13.79%) | 480,000 |
7 Jun 2022 | USD | 1.13 | 1.23 | 1.13 | 1.16 | 9.28 | -0.01 (-0.85%) | 154,800 |
6 Jun 2022 | USD | 1.19 | 1.25 | 1.15 | 1.17 | 9.36 | -0.03 (-2.50%) | 136,300 |
3 Jun 2022 | USD | 1.2 | 1.21 | 1.18 | 1.2 | 9.6 | 0.0 (0.0%) | 33,900 |
2 Jun 2022 | USD | 1.14 | 1.22 | 1.13 | 1.2 | 9.6 | +0.05 (+4.35%) | 190,600 |
1 Jun 2022 | USD | 1.2 | 1.22 | 1.12 | 1.15 | 9.2 | 0.0 (0.0%) | 92,600 |
31 May 2022 | USD | 1.19 | 1.23 | 1.13 | 1.15 | 9.2 | -0.04 (-3.36%) | 140,000 |
27 May 2022 | USD | 1.15 | 1.19 | 1.13 | 1.19 | 9.52 | +0.06 (+5.31%) | 102,300 |
26 May 2022 | USD | 1.04 | 1.16 | 1.04 | 1.13 | 9.04 | +0.07 (+6.60%) | 149,800 |
25 May 2022 | USD | 1.04 | 1.07 | 1.03 | 1.06 | 8.48 | +0.02 (+1.92%) | 79,100 |
24 May 2022 | USD | 1.07 | 1.12 | 1.02 | 1.04 | 8.32 | -0.05 (-4.59%) | 85,700 |
23 May 2022 | USD | 1.09 | 1.14 | 1.06 | 1.09 | 8.72 | +0.03 (+2.83%) | 87,900 |
20 May 2022 | USD | 1.1 | 1.11 | 1.06 | 1.06 | 8.48 | -0.05 (-4.50%) | 102,500 |
19 May 2022 | USD | 1.07 | 1.16 | 1.05 | 1.11 | 8.88 | +0.05 (+4.72%) | 395,100 |
18 May 2022 | USD | 1.11 | 1.18 | 1.06 | 1.06 | 8.48 | -0.08 (-7.02%) | 149,000 |
17 May 2022 | USD | 1.08 | 1.17 | 1.07 | 1.14 | 9.12 | +0.08 (+7.55%) | 214,500 |
16 May 2022 | USD | 1.03 | 1.08 | 0.98 | 1.06 | 8.48 | +0.06 (+6%) | 179,000 |
13 May 2022 | USD | 1 | 1.04 | 0.95 | 1 | 8 | +0.06 (+6.38%) | 213,100 |
12 May 2022 | USD | 0.97 | 1.04 | 0.91 | 0.94 | 7.52 | -0.05 (-5.05%) | 191,700 |
11 May 2022 | USD | 1.03 | 1.07 | 0.99 | 0.99 | 7.92 | -0.06 (-5.71%) | 199,100 |
10 May 2022 | USD | 1.07 | 1.13 | 1.02 | 1.05 | 8.4 | 0.0 (0.0%) | 158,200 |
9 May 2022 | USD | 1.15 | 1.19 | 1.03 | 1.05 | 8.4 | -0.13 (-11.02%) | 193,900 |
6 May 2022 | USD | 1.19 | 1.25 | 1.09 | 1.18 | 9.44 | -0.05 (-4.07%) | 334,200 |
5 May 2022 | USD | 1.28 | 1.35 | 1.21 | 1.23 | 9.84 | -0.14 (-10.22%) | 208,800 |
4 May 2022 | USD | 1.37 | 1.39 | 1.24 | 1.37 | 10.96 | +0.05 (+3.79%) | 117,700 |
3 May 2022 | USD | 1.25 | 1.32 | 1.24 | 1.32 | 10.56 | +0.05 (+3.94%) | 58,800 |