Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2022 | USD | 1.01 | 1.01 | 0.95 | 0.98 | 0.98 | +0.01 (+1.03%) | 38,100 |
2 Jun 2022 | USD | 0.951 | 1 | 0.925 | 0.97 | 0.97 | -0.01 (-1.02%) | 31,300 |
1 Jun 2022 | USD | 0.909 | 0.98 | 0.909 | 0.98 | 0.98 | +0.028 (+2.94%) | 12,000 |
31 May 2022 | USD | 0.969 | 0.99 | 0.936 | 0.952 | 0.952 | -0.017 (-1.75%) | 78,000 |
27 May 2022 | USD | 0.997 | 0.998 | 0.93 | 0.969 | 0.969 | -0.03 (-3.00%) | 31,500 |
26 May 2022 | USD | 1.03 | 1.03 | 0.9 | 0.999 | 0.999 | +0.017 (+1.73%) | 70,800 |
25 May 2022 | USD | 0.91 | 0.982 | 0.9 | 0.982 | 0.982 | +0.042 (+4.47%) | 51,200 |
24 May 2022 | USD | 0.93 | 0.985 | 0.91 | 0.94 | 0.94 | -0.02 (-2.08%) | 68,500 |
23 May 2022 | USD | 1.05 | 1.09 | 0.953 | 0.96 | 0.96 | -0.024 (-2.44%) | 141,500 |
20 May 2022 | USD | 1.032 | 1.05 | 0.972 | 0.984 | 0.984 | -0.044 (-4.28%) | 113,800 |
19 May 2022 | USD | 0.99 | 1.05 | 0.95 | 1.028 | 1.028 | +0.018 (+1.78%) | 89,400 |
18 May 2022 | USD | 1.06 | 1.07 | 0.96 | 1.01 | 1.01 | -0.05 (-4.72%) | 149,800 |
17 May 2022 | USD | 1.04 | 1.14 | 0.93 | 1.06 | 1.06 | +0.06 (+6%) | 129,200 |
16 May 2022 | USD | 0.97 | 1.09 | 0.96 | 1 | 1 | +0.007 (+0.70%) | 75,200 |
13 May 2022 | USD | 0.99 | 1.08 | 0.93 | 0.993 | 0.993 | +0.046 (+4.86%) | 64,900 |
12 May 2022 | USD | 0.94 | 1 | 0.855 | 0.947 | 0.947 | +0.062 (+7.01%) | 42,900 |
11 May 2022 | USD | 1.03 | 1.06 | 0.87 | 0.885 | 0.885 | -0.065 (-6.84%) | 70,600 |
10 May 2022 | USD | 0.89 | 1.1 | 0.89 | 0.95 | 0.95 | +0.04 (+4.40%) | 77,900 |
9 May 2022 | USD | 0.99 | 0.99 | 0.85 | 0.91 | 0.91 | -0.03 (-3.19%) | 52,700 |
6 May 2022 | USD | 1.08 | 1.08 | 0.813 | 0.94 | 0.94 | -0.1 (-9.62%) | 87,700 |
5 May 2022 | USD | 1.02 | 1.09 | 0.951 | 1.04 | 1.04 | 0.0 (0.0%) | 49,000 |
4 May 2022 | USD | 1.14 | 1.19 | 1.02 | 1.04 | 1.04 | -0.01 (-0.95%) | 88,800 |
3 May 2022 | USD | 1 | 1.15 | 1 | 1.05 | 1.05 | -0.04 (-3.67%) | 79,000 |
2 May 2022 | USD | 1.04 | 1.15 | 1.04 | 1.09 | 1.09 | +0.02 (+1.87%) | 79,400 |
29 Apr 2022 | USD | 1.14 | 1.2 | 1 | 1.07 | 1.07 | -0.06 (-5.31%) | 109,300 |
28 Apr 2022 | USD | 1.04 | 1.15 | 1.04 | 1.13 | 1.13 | +0.04 (+3.67%) | 64,700 |
27 Apr 2022 | USD | 1.11 | 1.17 | 1.04 | 1.09 | 1.09 | +0.05 (+4.81%) | 60,700 |
26 Apr 2022 | USD | 1 | 1.1 | 1 | 1.04 | 1.04 | +0.01 (+0.97%) | 72,300 |
25 Apr 2022 | USD | 1 | 1.18 | 0.96 | 1.03 | 1.03 | -0.06 (-5.50%) | 81,900 |
22 Apr 2022 | USD | 1.05 | 1.14 | 1.03 | 1.09 | 1.09 | +0.03 (+2.83%) | 44,900 |