Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2022 | USD | 1 | 1.01 | 0.95 | 1.01 | 1.01 | 0.0 (0.0%) | 73,600 |
28 Jun 2022 | USD | 0.906 | 1.015 | 0.906 | 1.01 | 1.01 | -0.01 (-0.98%) | 53,500 |
27 Jun 2022 | USD | 1 | 1.02 | 0.942 | 1.02 | 1.02 | +0.005 (+0.49%) | 113,100 |
24 Jun 2022 | USD | 1.01 | 1.047 | 0.996 | 1.015 | 1.015 | +0.005 (+0.50%) | 34,800 |
23 Jun 2022 | USD | 1.01 | 1.016 | 0.988 | 1.01 | 1.01 | 0.0 (0.0%) | 26,800 |
22 Jun 2022 | USD | 0.994 | 1.02 | 0.994 | 1.01 | 1.01 | 0.0 (0.0%) | 10,600 |
21 Jun 2022 | USD | 1.039 | 1.04 | 1.001 | 1.01 | 1.01 | -0.03 (-2.88%) | 26,100 |
17 Jun 2022 | USD | 0.94 | 1.04 | 0.94 | 1.04 | 1.04 | +0.006 (+0.58%) | 26,100 |
16 Jun 2022 | USD | 1.02 | 1.04 | 0.956 | 1.034 | 1.034 | +0.014 (+1.37%) | 73,100 |
15 Jun 2022 | USD | 1.06 | 1.1 | 1.02 | 1.02 | 1.02 | -0.07 (-6.42%) | 57,200 |
14 Jun 2022 | USD | 1.07 | 1.14 | 1.07 | 1.09 | 1.09 | +0.01 (+0.93%) | 50,400 |
13 Jun 2022 | USD | 1.15 | 1.15 | 1 | 1.08 | 1.08 | -0.08 (-6.90%) | 52,900 |
10 Jun 2022 | USD | 1.29 | 1.29 | 1.12 | 1.16 | 1.16 | -0.06 (-4.92%) | 73,700 |
9 Jun 2022 | USD | 1.26 | 1.307 | 1.2 | 1.22 | 1.22 | -0.074 (-5.72%) | 103,600 |
8 Jun 2022 | USD | 1.112 | 1.3 | 1.077 | 1.294 | 1.294 | +0.264 (+25.63%) | 122,700 |
7 Jun 2022 | USD | 1.08 | 1.08 | 0.995 | 1.03 | 1.03 | -0.01 (-0.96%) | 16,800 |
6 Jun 2022 | USD | 1.03 | 1.06 | 0.94 | 1.04 | 1.04 | +0.01 (+0.97%) | 45,700 |
3 Jun 2022 | USD | 0.95 | 1.06 | 0.95 | 1.03 | 1.03 | -0.05 (-4.63%) | 27,800 |
2 Jun 2022 | USD | 1.01 | 1.08 | 1.01 | 1.08 | 1.08 | +0.03 (+2.86%) | 28,300 |
1 Jun 2022 | USD | 1.128 | 1.128 | 1.02 | 1.05 | 1.05 | 0.0 (0.0%) | 27,400 |
31 May 2022 | USD | 1.21 | 1.21 | 1.05 | 1.05 | 1.05 | -0.05 (-4.55%) | 35,700 |
27 May 2022 | USD | 1.13 | 1.13 | 1.05 | 1.1 | 1.1 | +0.01 (+0.92%) | 9,600 |
26 May 2022 | USD | 1.06 | 1.118 | 1.05 | 1.09 | 1.09 | +0.04 (+3.81%) | 22,900 |
25 May 2022 | USD | 1.04 | 1.05 | 0.992 | 1.05 | 1.05 | +0.01 (+0.96%) | 35,600 |
24 May 2022 | USD | 1.13 | 1.14 | 1.04 | 1.04 | 1.04 | -0.105 (-9.17%) | 22,700 |
23 May 2022 | USD | 1.135 | 1.22 | 1.13 | 1.145 | 1.145 | +0.01 (+0.88%) | 10,000 |
20 May 2022 | USD | 1.12 | 1.14 | 1.12 | 1.135 | 1.135 | -0.015 (-1.30%) | 15,000 |
19 May 2022 | USD | 1.09 | 1.15 | 1.09 | 1.15 | 1.15 | +0.03 (+2.68%) | 19,400 |
18 May 2022 | USD | 1.12 | 1.14 | 1.12 | 1.12 | 1.12 | -0.01 (-0.88%) | 15,600 |
17 May 2022 | USD | 1.1 | 1.13 | 1.1 | 1.13 | 1.13 | +0.05 (+4.63%) | 17,800 |