Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2022 | USD | 1.34 | 1.51 | 1.34 | 1.48 | 1.48 | +0.01 (+0.68%) | 12,200 |
21 Jun 2022 | USD | 1.46 | 1.52 | 1.37 | 1.47 | 1.47 | +0.04 (+2.80%) | 5,200 |
17 Jun 2022 | USD | 1.469 | 1.469 | 1.37 | 1.43 | 1.43 | +0.13 (+10.00%) | 14,000 |
16 Jun 2022 | USD | 1.32 | 1.35 | 1.26 | 1.3 | 1.3 | 0.0 (0.0%) | 13,200 |
15 Jun 2022 | USD | 1.37 | 1.4 | 1.3 | 1.3 | 1.3 | -0.1 (-7.14%) | 7,200 |
14 Jun 2022 | USD | 1.38 | 1.46 | 1.37 | 1.4 | 1.4 | -0.01 (-0.71%) | 7,200 |
13 Jun 2022 | USD | 1.48 | 1.49 | 1.36 | 1.41 | 1.41 | -0.09 (-6%) | 19,400 |
10 Jun 2022 | USD | 1.65 | 1.65 | 1.44 | 1.5 | 1.5 | +0.005 (+0.33%) | 24,500 |
9 Jun 2022 | USD | 1.5 | 1.52 | 1.43 | 1.495 | 1.495 | -0.005 (-0.33%) | 13,500 |
8 Jun 2022 | USD | 1.55 | 1.6 | 1.5 | 1.5 | 1.5 | -0.12 (-7.41%) | 14,900 |
7 Jun 2022 | USD | 1.57 | 1.66 | 1.54 | 1.62 | 1.62 | +0.1 (+6.58%) | 5,500 |
6 Jun 2022 | USD | 1.55 | 1.56 | 1.485 | 1.52 | 1.52 | +0.02 (+1.33%) | 15,700 |
3 Jun 2022 | USD | 1.67 | 1.67 | 1.47 | 1.5 | 1.5 | -0.11 (-6.83%) | 15,100 |
2 Jun 2022 | USD | 1.71 | 1.71 | 1.58 | 1.61 | 1.61 | -0.09 (-5.29%) | 12,500 |
1 Jun 2022 | USD | 1.54 | 1.93 | 1.5 | 1.7 | 1.7 | +0.16 (+10.39%) | 36,400 |
31 May 2022 | USD | 1.5 | 1.588 | 1.5 | 1.54 | 1.54 | -0.01 (-0.65%) | 12,400 |
27 May 2022 | USD | 1.55 | 1.599 | 1.5 | 1.55 | 1.55 | -0.05 (-3.13%) | 22,600 |
26 May 2022 | USD | 1.56 | 1.63 | 1.553 | 1.6 | 1.6 | 0.0 (0.0%) | 15,000 |
25 May 2022 | USD | 1.41 | 1.61 | 1.41 | 1.6 | 1.6 | +0.15 (+10.34%) | 49,200 |
24 May 2022 | USD | 1.7 | 1.7 | 1.45 | 1.45 | 1.45 | -0.34 (-18.99%) | 131,400 |
23 May 2022 | USD | 1.66 | 1.79 | 1.615 | 1.79 | 1.79 | +0.09 (+5.29%) | 28,300 |
20 May 2022 | USD | 1.84 | 1.84 | 1.5 | 1.7 | 1.7 | -0.03 (-1.73%) | 68,900 |
19 May 2022 | USD | 1.65 | 1.74 | 1.63 | 1.73 | 1.73 | +0.18 (+11.61%) | 19,000 |
18 May 2022 | USD | 1.57 | 1.59 | 1.491 | 1.55 | 1.55 | -0.05 (-3.13%) | 3,100 |
17 May 2022 | USD | 1.67 | 1.746 | 1.6 | 1.6 | 1.6 | -0.08 (-4.76%) | 20,300 |
16 May 2022 | USD | 1.53 | 1.68 | 1.49 | 1.68 | 1.68 | +0.195 (+13.13%) | 12,800 |
13 May 2022 | USD | 1.609 | 1.609 | 1.402 | 1.485 | 1.485 | +0.005 (+0.34%) | 10,500 |
12 May 2022 | USD | 1.45 | 1.64 | 1.4 | 1.48 | 1.48 | +0.04 (+2.78%) | 10,600 |
11 May 2022 | USD | 1.81 | 1.81 | 1.419 | 1.44 | 1.44 | -0.11 (-7.10%) | 7,900 |
10 May 2022 | USD | 1.5 | 1.63 | 1.45 | 1.55 | 1.55 | +0.06 (+4.03%) | 30,000 |