Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2022 | USD | 1.47 | 1.53 | 1.39 | 1.4 | 56 | -0.05 (-3.45%) | 89,300 |
27 Jun 2022 | USD | 1.4 | 1.5 | 1.4 | 1.45 | 58 | +0.05 (+3.57%) | 67,700 |
24 Jun 2022 | USD | 1.48 | 1.5 | 1.37 | 1.4 | 56 | +0.04 (+2.94%) | 92,300 |
23 Jun 2022 | USD | 1.31 | 1.38 | 1.3 | 1.36 | 54.4 | +0.05 (+3.82%) | 65,900 |
22 Jun 2022 | USD | 1.33 | 1.4 | 1.304 | 1.31 | 52.4 | -0.07 (-5.07%) | 103,500 |
21 Jun 2022 | USD | 1.3 | 1.44 | 1.3 | 1.38 | 55.2 | +0.07 (+5.34%) | 85,700 |
17 Jun 2022 | USD | 1.29 | 1.39 | 1.288 | 1.31 | 52.4 | +0.01 (+0.77%) | 91,100 |
16 Jun 2022 | USD | 1.38 | 1.38 | 1.3 | 1.3 | 52 | -0.06 (-4.41%) | 100,300 |
15 Jun 2022 | USD | 1.35 | 1.41 | 1.3 | 1.36 | 54.4 | +0.05 (+3.82%) | 127,100 |
14 Jun 2022 | USD | 1.3 | 1.35 | 1.3 | 1.31 | 52.4 | 0.0 (0.0%) | 110,700 |
13 Jun 2022 | USD | 1.37 | 1.41 | 1.3 | 1.31 | 52.4 | -0.11 (-7.75%) | 147,400 |
10 Jun 2022 | USD | 1.43 | 1.459 | 1.37 | 1.42 | 56.8 | -0.03 (-2.07%) | 91,300 |
9 Jun 2022 | USD | 1.54 | 1.57 | 1.41 | 1.45 | 58 | -0.09 (-5.84%) | 146,000 |
8 Jun 2022 | USD | 1.45 | 1.59 | 1.45 | 1.54 | 61.6 | +0.08 (+5.48%) | 149,600 |
7 Jun 2022 | USD | 1.44 | 1.5 | 1.44 | 1.46 | 58.4 | 0.0 (0.0%) | 135,700 |
6 Jun 2022 | USD | 1.52 | 1.523 | 1.45 | 1.46 | 58.4 | -0.03 (-2.01%) | 74,800 |
3 Jun 2022 | USD | 1.42 | 1.498 | 1.4 | 1.49 | 59.6 | +0.05 (+3.47%) | 81,300 |
2 Jun 2022 | USD | 1.4 | 1.49 | 1.382 | 1.44 | 57.6 | +0.02 (+1.41%) | 112,300 |
1 Jun 2022 | USD | 1.47 | 1.48 | 1.4 | 1.42 | 56.8 | -0.05 (-3.40%) | 107,200 |
31 May 2022 | USD | 1.53 | 1.53 | 1.43 | 1.47 | 58.8 | -0.03 (-2%) | 180,300 |
27 May 2022 | USD | 1.47 | 1.53 | 1.47 | 1.5 | 60 | +0.01 (+0.67%) | 115,700 |
26 May 2022 | USD | 1.44 | 1.55 | 1.36 | 1.49 | 59.6 | +0.02 (+1.36%) | 117,700 |
25 May 2022 | USD | 1.61 | 1.61 | 1.44 | 1.47 | 58.8 | -0.13 (-8.13%) | 210,900 |
24 May 2022 | USD | 1.59 | 1.61 | 1.493 | 1.6 | 64 | +0.01 (+0.63%) | 100,600 |
23 May 2022 | USD | 1.54 | 1.6 | 1.48 | 1.59 | 63.6 | +0.08 (+5.30%) | 61,600 |
20 May 2022 | USD | 1.53 | 1.58 | 1.46 | 1.51 | 60.4 | 0.0 (0.0%) | 67,900 |
19 May 2022 | USD | 1.45 | 1.54 | 1.45 | 1.51 | 60.4 | +0.05 (+3.42%) | 57,100 |
18 May 2022 | USD | 1.56 | 1.6 | 1.45 | 1.46 | 58.4 | -0.1 (-6.41%) | 142,400 |
17 May 2022 | USD | 1.48 | 1.59 | 1.48 | 1.56 | 62.4 | +0.05 (+3.31%) | 103,800 |
16 May 2022 | USD | 1.56 | 1.58 | 1.47 | 1.51 | 60.4 | -0.01 (-0.66%) | 158,200 |