Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2022 | USD | 1.31 | 1.31 | 1.21 | 1.26 | 1.26 | +0.04 (+3.28%) | 77,100 |
21 Jun 2022 | USD | 1.38 | 1.38 | 1.19 | 1.22 | 1.22 | +0.02 (+1.67%) | 103,400 |
17 Jun 2022 | USD | 1.26 | 1.33 | 1.2 | 1.2 | 1.2 | -0.07 (-5.51%) | 168,400 |
16 Jun 2022 | USD | 1.25 | 1.27 | 1.21 | 1.27 | 1.27 | 0.0 (0.0%) | 50,900 |
15 Jun 2022 | USD | 1.27 | 1.3 | 1.22 | 1.27 | 1.27 | +0.06 (+4.96%) | 73,600 |
14 Jun 2022 | USD | 1.37 | 1.37 | 1.21 | 1.21 | 1.21 | -0.12 (-9.02%) | 133,900 |
13 Jun 2022 | USD | 1.33 | 1.35 | 1.31 | 1.33 | 1.33 | -0.05 (-3.62%) | 66,800 |
10 Jun 2022 | USD | 1.48 | 1.52 | 1.35 | 1.38 | 1.38 | -0.06 (-4.17%) | 45,900 |
9 Jun 2022 | USD | 1.53 | 1.58 | 1.44 | 1.44 | 1.44 | -0.12 (-7.69%) | 73,600 |
8 Jun 2022 | USD | 1.65 | 1.65 | 1.51 | 1.56 | 1.56 | +0.04 (+2.63%) | 87,300 |
7 Jun 2022 | USD | 1.39 | 1.62 | 1.39 | 1.52 | 1.52 | +0.12 (+8.57%) | 146,800 |
6 Jun 2022 | USD | 1.41 | 1.47 | 1.39 | 1.4 | 1.4 | -0.01 (-0.71%) | 61,100 |
3 Jun 2022 | USD | 1.45 | 1.45 | 1.41 | 1.41 | 1.41 | -0.08 (-5.37%) | 53,600 |
2 Jun 2022 | USD | 1.6 | 1.6 | 1.49 | 1.49 | 1.49 | -0.13 (-8.02%) | 82,500 |
1 Jun 2022 | USD | 1.33 | 1.75 | 1.27 | 1.62 | 1.62 | +0.33 (+25.58%) | 345,200 |
31 May 2022 | USD | 1.29 | 1.35 | 1.28 | 1.29 | 1.29 | -0.03 (-2.27%) | 119,000 |
27 May 2022 | USD | 1.3 | 1.35 | 1.28 | 1.32 | 1.32 | +0.01 (+0.76%) | 68,200 |
26 May 2022 | USD | 1.27 | 1.42 | 1.27 | 1.31 | 1.31 | +0.05 (+3.97%) | 46,100 |
25 May 2022 | USD | 1.21 | 1.28 | 1.21 | 1.26 | 1.26 | +0.07 (+5.88%) | 33,200 |
24 May 2022 | USD | 1.29 | 1.29 | 1.19 | 1.19 | 1.19 | -0.13 (-9.85%) | 97,600 |
23 May 2022 | USD | 1.28 | 1.32 | 1.26 | 1.32 | 1.32 | +0.04 (+3.13%) | 43,500 |
20 May 2022 | USD | 1.3 | 1.37 | 1.28 | 1.28 | 1.28 | -0.04 (-3.03%) | 52,400 |
19 May 2022 | USD | 1.28 | 1.38 | 1.28 | 1.32 | 1.32 | +0.04 (+3.13%) | 43,700 |
18 May 2022 | USD | 1.33 | 1.39 | 1.28 | 1.28 | 1.28 | -0.07 (-5.19%) | 64,800 |
17 May 2022 | USD | 1.39 | 1.39 | 1.28 | 1.35 | 1.35 | +0.09 (+7.14%) | 71,500 |
16 May 2022 | USD | 1.36 | 1.38 | 1.26 | 1.26 | 1.26 | -0.1 (-7.35%) | 69,900 |
13 May 2022 | USD | 1.33 | 1.41 | 1.31 | 1.36 | 1.36 | +0.02 (+1.49%) | 78,100 |
12 May 2022 | USD | 1.32 | 1.4 | 1.3 | 1.34 | 1.34 | +0.04 (+3.08%) | 155,400 |
11 May 2022 | USD | 1.36 | 1.44 | 1.29 | 1.3 | 1.3 | -0.09 (-6.47%) | 273,500 |
10 May 2022 | USD | 1.36 | 1.44 | 1.35 | 1.39 | 1.39 | +0.04 (+2.96%) | 94,300 |