Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2022 | USD | 1.09 | 1.2 | 1.04 | 1.18 | 59 | +0.05 (+4.42%) | 661,000 |
10 Jun 2022 | USD | 1.25 | 1.31 | 1.09 | 1.13 | 56.5 | -0.19 (-14.39%) | 870,500 |
9 Jun 2022 | USD | 1.23 | 1.37 | 1.17 | 1.32 | 66 | +0.07 (+5.60%) | 628,400 |
8 Jun 2022 | USD | 1.31 | 1.31 | 1.21 | 1.25 | 62.5 | -0.01 (-0.79%) | 364,000 |
7 Jun 2022 | USD | 1.14 | 1.29 | 1.14 | 1.26 | 63 | +0.12 (+10.53%) | 820,800 |
6 Jun 2022 | USD | 1.17 | 1.205 | 1.1 | 1.14 | 57 | -0.01 (-0.87%) | 493,900 |
3 Jun 2022 | USD | 1.15 | 1.17 | 1.1 | 1.15 | 57.5 | -0.01 (-0.86%) | 243,700 |
2 Jun 2022 | USD | 1.08 | 1.18 | 1.07 | 1.16 | 58 | +0.08 (+7.41%) | 266,600 |
1 Jun 2022 | USD | 1.12 | 1.16 | 1.07 | 1.08 | 54 | -0.04 (-3.57%) | 301,800 |
31 May 2022 | USD | 1.18 | 1.18 | 1.12 | 1.12 | 56 | -0.05 (-4.27%) | 440,200 |
27 May 2022 | USD | 1.13 | 1.18 | 1.1 | 1.17 | 58.5 | +0.04 (+3.54%) | 298,200 |
26 May 2022 | USD | 1.11 | 1.18 | 1.1 | 1.13 | 56.5 | 0.0 (0.0%) | 395,500 |
25 May 2022 | USD | 1.14 | 1.18 | 1.09 | 1.13 | 56.5 | +0.02 (+1.80%) | 275,200 |
24 May 2022 | USD | 1.26 | 1.26 | 1.1 | 1.11 | 55.5 | -0.16 (-12.60%) | 594,500 |
23 May 2022 | USD | 1.14 | 1.28 | 1.08 | 1.27 | 63.5 | +0.16 (+14.41%) | 705,500 |
20 May 2022 | USD | 1.28 | 1.28 | 1.07 | 1.11 | 55.5 | -0.16 (-12.60%) | 1,044,900 |
19 May 2022 | USD | 1.22 | 1.29 | 1.15 | 1.27 | 63.5 | +0.06 (+4.96%) | 483,400 |
18 May 2022 | USD | 1.3 | 1.34 | 1.19 | 1.21 | 60.5 | -0.12 (-9.02%) | 755,000 |
17 May 2022 | USD | 1.36 | 1.39 | 1.26 | 1.33 | 66.5 | +0.02 (+1.53%) | 959,600 |
16 May 2022 | USD | 1.24 | 1.37 | 1.231 | 1.31 | 65.5 | +0.08 (+6.50%) | 474,700 |
13 May 2022 | USD | 1.29 | 1.31 | 1.21 | 1.23 | 61.5 | -0.02 (-1.60%) | 742,600 |
12 May 2022 | USD | 1.22 | 1.35 | 1.18 | 1.25 | 62.5 | 0.0 (0.0%) | 550,200 |
11 May 2022 | USD | 1.37 | 1.42 | 1.212 | 1.25 | 62.5 | -0.15 (-10.71%) | 594,000 |
10 May 2022 | USD | 1.32 | 1.43 | 1.23 | 1.4 | 70 | +0.13 (+10.24%) | 1,412,500 |
9 May 2022 | USD | 1.25 | 1.3 | 1.16 | 1.27 | 63.5 | +0.03 (+2.42%) | 936,100 |
6 May 2022 | USD | 1.25 | 1.29 | 1.17 | 1.24 | 62 | -0.03 (-2.36%) | 565,800 |
5 May 2022 | USD | 1.35 | 1.35 | 1.23 | 1.27 | 63.5 | -0.03 (-2.31%) | 694,400 |
4 May 2022 | USD | 1.32 | 1.32 | 1.17 | 1.3 | 65 | +0.05 (+4%) | 951,100 |
3 May 2022 | USD | 1.28 | 1.31 | 1.22 | 1.25 | 62.5 | 0.0 (0.0%) | 815,500 |
2 May 2022 | USD | 1.32 | 1.338 | 1.22 | 1.25 | 62.5 | -0.05 (-3.85%) | 793,800 |