Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2022 | USD | 1.27 | 1.32 | 1.26 | 1.3 | 32.5 | +0.02 (+1.56%) | 129,500 |
28 Jun 2022 | USD | 1.25 | 1.3 | 1.25 | 1.28 | 32 | +0.01 (+0.79%) | 87,800 |
27 Jun 2022 | USD | 1.28 | 1.29 | 1.21 | 1.27 | 31.75 | -0.03 (-2.31%) | 433,800 |
24 Jun 2022 | USD | 1.22 | 1.33 | 1.19 | 1.3 | 32.5 | +0.07 (+5.69%) | 1,771,000 |
23 Jun 2022 | USD | 1.23 | 1.24 | 1.21 | 1.23 | 30.75 | -0.01 (-0.81%) | 132,900 |
22 Jun 2022 | USD | 1.2 | 1.26 | 1.2 | 1.24 | 31 | +0.02 (+1.64%) | 110,400 |
21 Jun 2022 | USD | 1.26 | 1.26 | 1.17 | 1.22 | 30.5 | +0.06 (+5.17%) | 114,100 |
17 Jun 2022 | USD | 1.19 | 1.205 | 1.15 | 1.16 | 29 | -0.03 (-2.52%) | 518,100 |
16 Jun 2022 | USD | 1.19 | 1.205 | 1.18 | 1.19 | 29.75 | -0.03 (-2.46%) | 101,000 |
15 Jun 2022 | USD | 1.23 | 1.23 | 1.18 | 1.22 | 30.5 | +0.03 (+2.52%) | 172,300 |
14 Jun 2022 | USD | 1.29 | 1.29 | 1.18 | 1.19 | 29.75 | -0.03 (-2.46%) | 94,600 |
13 Jun 2022 | USD | 1.17 | 1.24 | 1.14 | 1.22 | 30.5 | +0.01 (+0.83%) | 161,900 |
10 Jun 2022 | USD | 1.16 | 1.21 | 1.16 | 1.21 | 30.25 | +0.02 (+1.68%) | 141,900 |
9 Jun 2022 | USD | 1.27 | 1.27 | 1.18 | 1.19 | 29.75 | -0.1 (-7.75%) | 94,500 |
8 Jun 2022 | USD | 1.28 | 1.37 | 1.26 | 1.29 | 32.25 | -0.01 (-0.77%) | 86,600 |
7 Jun 2022 | USD | 1.17 | 1.32 | 1.17 | 1.3 | 32.5 | +0.12 (+10.17%) | 106,900 |
6 Jun 2022 | USD | 1.3 | 1.3 | 1.16 | 1.18 | 29.5 | -0.07 (-5.60%) | 162,300 |
3 Jun 2022 | USD | 1.24 | 1.27 | 1.23 | 1.25 | 31.25 | -0.01 (-0.79%) | 48,200 |
2 Jun 2022 | USD | 1.27 | 1.28 | 1.24 | 1.26 | 31.5 | -0.01 (-0.79%) | 82,600 |
1 Jun 2022 | USD | 1.32 | 1.34 | 1.24 | 1.27 | 31.75 | -0.05 (-3.79%) | 88,100 |
31 May 2022 | USD | 1.3 | 1.39 | 1.275 | 1.32 | 33 | +0.03 (+2.33%) | 104,300 |
27 May 2022 | USD | 1.19 | 1.3 | 1.18 | 1.29 | 32.25 | +0.09 (+7.50%) | 102,900 |
26 May 2022 | USD | 1.25 | 1.3 | 1.17 | 1.2 | 30 | -0.02 (-1.64%) | 129,900 |
25 May 2022 | USD | 1.16 | 1.22 | 1.12 | 1.22 | 30.5 | +0.07 (+6.09%) | 235,500 |
24 May 2022 | USD | 1.09 | 1.25 | 1.05 | 1.15 | 28.75 | +0.065 (+5.99%) | 463,100 |
23 May 2022 | USD | 1.11 | 1.15 | 1.08 | 1.085 | 27.125 | -0.015 (-1.36%) | 121,100 |
20 May 2022 | USD | 1.18 | 1.19 | 1.1 | 1.1 | 27.5 | -0.07 (-5.98%) | 114,600 |
19 May 2022 | USD | 1.12 | 1.23 | 1.1 | 1.17 | 29.25 | +0.05 (+4.46%) | 137,500 |
18 May 2022 | USD | 1.17 | 1.21 | 1.1 | 1.12 | 28 | -0.09 (-7.44%) | 205,500 |
17 May 2022 | USD | 1.09 | 1.24 | 1.03 | 1.21 | 30.25 | +0.135 (+12.56%) | 464,200 |