Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jun 2022 | USD | 1.03 | 1.07 | 0.86 | 0.86 | 0.86 | -0.19 (-18.10%) | 45,100 |
23 Jun 2022 | USD | 1.01 | 1.15 | 1 | 1.05 | 1.05 | +0.06 (+6.06%) | 21,900 |
22 Jun 2022 | USD | 0.93 | 1.01 | 0.93 | 0.99 | 0.99 | +0.06 (+6.45%) | 19,300 |
21 Jun 2022 | USD | 0.97 | 0.97 | 0.91 | 0.93 | 0.93 | -0.03 (-3.12%) | 43,000 |
17 Jun 2022 | USD | 1.01 | 1.08 | 0.83 | 0.96 | 0.96 | -0.03 (-3.03%) | 88,300 |
16 Jun 2022 | USD | 1.06 | 1.06 | 0.95 | 0.99 | 0.99 | -0.06 (-5.71%) | 69,100 |
15 Jun 2022 | USD | 1.04 | 1.1 | 1.04 | 1.05 | 1.05 | +0.02 (+1.94%) | 60,600 |
14 Jun 2022 | USD | 1.05 | 1.07 | 1.01 | 1.03 | 1.03 | +0.01 (+0.98%) | 17,200 |
13 Jun 2022 | USD | 1.12 | 1.12 | 1.01 | 1.02 | 1.02 | -0.11 (-9.73%) | 35,000 |
10 Jun 2022 | USD | 1.11 | 1.14 | 1.09 | 1.13 | 1.13 | -0.03 (-2.59%) | 35,100 |
9 Jun 2022 | USD | 1.19 | 1.19 | 1.16 | 1.16 | 1.16 | -0.01 (-0.85%) | 7,500 |
8 Jun 2022 | USD | 1.17 | 1.17 | 1.15 | 1.17 | 1.17 | +0.02 (+1.74%) | 3,000 |
7 Jun 2022 | USD | 1.17 | 1.17 | 1.06 | 1.15 | 1.15 | -0.01 (-0.86%) | 82,600 |
6 Jun 2022 | USD | 1.2 | 1.2 | 1.16 | 1.16 | 1.16 | -0.04 (-3.33%) | 11,400 |
3 Jun 2022 | USD | 1.19 | 1.25 | 1.19 | 1.2 | 1.2 | -0.02 (-1.64%) | 11,800 |
2 Jun 2022 | USD | 1.19 | 1.23 | 1.19 | 1.22 | 1.22 | +0.02 (+1.67%) | 4,600 |
1 Jun 2022 | USD | 1.14 | 1.23 | 1.14 | 1.2 | 1.2 | +0.04 (+3.45%) | 45,200 |
31 May 2022 | USD | 1.2 | 1.2 | 1.11 | 1.16 | 1.16 | -0.05 (-4.13%) | 125,200 |
27 May 2022 | USD | 1.13 | 1.27 | 1.13 | 1.21 | 1.21 | +0.01 (+0.83%) | 13,600 |
26 May 2022 | USD | 1.12 | 1.27 | 1.12 | 1.2 | 1.2 | -0.01 (-0.83%) | 50,100 |
25 May 2022 | USD | 1.19 | 1.23 | 1.18 | 1.21 | 1.21 | +0.05 (+4.31%) | 10,000 |
24 May 2022 | USD | 1.19 | 1.25 | 1.13 | 1.16 | 1.16 | -0.08 (-6.45%) | 46,200 |
23 May 2022 | USD | 1.19 | 1.24 | 1.19 | 1.24 | 1.24 | +0.04 (+3.33%) | 19,700 |
20 May 2022 | USD | 1.24 | 1.25 | 1.19 | 1.2 | 1.2 | -0.06 (-4.76%) | 19,300 |
19 May 2022 | USD | 1.21 | 1.26 | 1.15 | 1.26 | 1.26 | +0.03 (+2.44%) | 63,400 |
18 May 2022 | USD | 1.25 | 1.26 | 1.18 | 1.23 | 1.23 | -0.01 (-0.81%) | 100,600 |
17 May 2022 | USD | 0.94 | 1.32 | 0.94 | 1.24 | 1.24 | +0.33 (+36.26%) | 936,900 |
16 May 2022 | USD | 0.87 | 0.91 | 0.83 | 0.91 | 0.91 | +0.04 (+4.60%) | 119,500 |
13 May 2022 | USD | 0.87 | 0.97 | 0.87 | 0.87 | 0.87 | 0.0 (0.0%) | 133,000 |
12 May 2022 | USD | 0.99 | 1 | 0.83 | 0.87 | 0.87 | -0.11 (-11.22%) | 80,500 |