Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2022 | USD | 1.0726 | 1.0735 | 1.0639 | 1.069 | 1.069 | -0.004 (-0.37%) | 34,655,733 |
30 May 2022 | USD | 1.0686 | 1.0749 | 1.0639 | 1.073 | 1.073 | +0.005 (+0.50%) | 31,551,121 |
29 May 2022 | USD | 1.0679 | 1.0744 | 1.065 | 1.0677 | 1.0677 | -0.001 (-0.07%) | 12,199,425 |
28 May 2022 | USD | 1.0694 | 1.0726 | 1.0659 | 1.0685 | 1.0685 | -0.001 (-0.05%) | 22,270,171 |
27 May 2022 | USD | 1.0712 | 1.0734 | 1.0644 | 1.069 | 1.069 | -0 (-0.01%) | 34,662,519 |
26 May 2022 | USD | 1.0639 | 1.0704 | 1.057 | 1.0691 | 1.0691 | +0.005 (+0.48%) | 29,773,850 |
25 May 2022 | USD | 1.0677 | 1.0691 | 1.0565 | 1.064 | 1.064 | -0.004 (-0.35%) | 25,984,514 |
24 May 2022 | USD | 1.0621 | 1.0716 | 1.0586 | 1.0677 | 1.0677 | +0.006 (+0.58%) | 39,456,790 |
23 May 2022 | USD | 1.0506 | 1.0665 | 1.0491 | 1.0615 | 1.0615 | +0.011 (+1.03%) | 36,463,758 |
22 May 2022 | USD | 1.0496 | 1.0538 | 1.0442 | 1.0507 | 1.0507 | +0.001 (+0.11%) | 15,336,644 |
21 May 2022 | USD | 1.0483 | 1.0538 | 1.0465 | 1.0495 | 1.0495 | +0.001 (+0.10%) | 18,749,687 |
20 May 2022 | USD | 1.0499 | 1.0544 | 1.0457 | 1.0485 | 1.0485 | -0.001 (-0.09%) | 33,243,920 |
19 May 2022 | USD | 1.0408 | 1.0545 | 1.0395 | 1.0494 | 1.0494 | +0.008 (+0.81%) | 36,865,130 |
18 May 2022 | USD | 1.0463 | 1.0504 | 1.0375 | 1.041 | 1.041 | -0.005 (-0.49%) | 32,554,677 |
17 May 2022 | USD | 1.0342 | 1.0481 | 1.0301 | 1.0461 | 1.0461 | +0.012 (+1.19%) | 35,042,949 |
16 May 2022 | USD | 1.0295 | 1.0356 | 1.0215 | 1.0338 | 1.0338 | +0.004 (+0.43%) | 28,287,356 |
15 May 2022 | USD | 1.0299 | 1.0362 | 1.0245 | 1.0294 | 1.0294 | +0.001 (+0.13%) | 19,057,194 |
14 May 2022 | USD | 1.0292 | 1.0356 | 1.0264 | 1.0281 | 1.0281 | -0.001 (-0.12%) | 26,123,859 |
13 May 2022 | USD | 1.0291 | 1.0429 | 1.0226 | 1.0293 | 1.0293 | +0.001 (+0.14%) | 70,339,278 |
12 May 2022 | USD | 1.0382 | 1.0465 | 0.9674 | 1.0279 | 1.0279 | -0.013 (-1.24%) | 109,061,580 |
11 May 2022 | USD | 1.0467 | 1.0659 | 1.0247 | 1.0408 | 1.0408 | -0.007 (-0.67%) | 67,075,009 |
10 May 2022 | USD | 1.0581 | 1.0581 | 1.0445 | 1.0478 | 1.0478 | -0.005 (-0.52%) | 58,256,293 |
9 May 2022 | USD | 1.0489 | 1.0587 | 1.0451 | 1.0533 | 1.0533 | +0.002 (+0.19%) | 49,652,945 |
8 May 2022 | USD | 1.0503 | 1.0601 | 1.0482 | 1.0513 | 1.0513 | +0.002 (+0.16%) | 26,221,612 |
7 May 2022 | USD | 1.0523 | 1.0553 | 1.049 | 1.0496 | 1.0496 | -0.003 (-0.25%) | 28,602,984 |
6 May 2022 | USD | 1.0508 | 1.0582 | 1.0458 | 1.0522 | 1.0522 | +0.002 (+0.20%) | 37,473,375 |
5 May 2022 | USD | 1.0591 | 1.0635 | 1.0412 | 1.0501 | 1.0501 | -0.009 (-0.81%) | 40,257,119 |
4 May 2022 | USD | 1.0498 | 1.0609 | 1.0473 | 1.0587 | 1.0587 | +0.009 (+0.83%) | 35,117,941 |
3 May 2022 | USD | 1.0497 | 1.0574 | 1.0453 | 1.05 | 1.05 | +0 (+0.04%) | 39,951,589 |
2 May 2022 | USD | 1.0481 | 1.0571 | 1.0453 | 1.0496 | 1.0496 | +0.002 (+0.14%) | 29,306,546 |