Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2022 | USD | 1.25 | 1.28 | 1.2 | 1.27 | 1.27 | +0.03 (+2.42%) | 3,363,300 |
28 Jun 2022 | USD | 1.32 | 1.32 | 1.23 | 1.24 | 1.24 | -0.07 (-5.34%) | 2,680,500 |
27 Jun 2022 | USD | 1.34 | 1.34 | 1.28 | 1.31 | 1.31 | 0.0 (0.0%) | 1,997,700 |
24 Jun 2022 | USD | 1.31 | 1.33 | 1.27 | 1.31 | 1.31 | 0.0 (0.0%) | 9,391,100 |
23 Jun 2022 | USD | 1.23 | 1.31 | 1.23 | 1.31 | 1.31 | +0.05 (+3.97%) | 2,603,200 |
22 Jun 2022 | USD | 1.23 | 1.27 | 1.2 | 1.26 | 1.26 | +0.01 (+0.80%) | 2,421,400 |
21 Jun 2022 | USD | 1.2 | 1.25 | 1.2 | 1.25 | 1.25 | +0.06 (+5.04%) | 2,572,300 |
17 Jun 2022 | USD | 1.17 | 1.23 | 1.14 | 1.19 | 1.19 | +0.05 (+4.39%) | 4,836,000 |
16 Jun 2022 | USD | 1.18 | 1.21 | 1.13 | 1.14 | 1.14 | -0.1 (-8.06%) | 3,295,200 |
15 Jun 2022 | USD | 1.16 | 1.24 | 1.15 | 1.24 | 1.24 | +0.09 (+7.83%) | 2,919,100 |
14 Jun 2022 | USD | 1.13 | 1.18 | 1.13 | 1.15 | 1.15 | +0.01 (+0.88%) | 2,114,800 |
13 Jun 2022 | USD | 1.13 | 1.17 | 1.11 | 1.14 | 1.14 | -0.05 (-4.20%) | 3,309,300 |
10 Jun 2022 | USD | 1.22 | 1.23 | 1.19 | 1.19 | 1.19 | -0.06 (-4.80%) | 2,320,100 |
9 Jun 2022 | USD | 1.28 | 1.29 | 1.23 | 1.25 | 1.25 | -0.05 (-3.85%) | 2,081,100 |
8 Jun 2022 | USD | 1.3 | 1.34 | 1.28 | 1.3 | 1.3 | 0.0 (0.0%) | 2,367,200 |
7 Jun 2022 | USD | 1.3 | 1.34 | 1.3 | 1.3 | 1.3 | -0.02 (-1.52%) | 3,087,600 |
6 Jun 2022 | USD | 1.39 | 1.39 | 1.3 | 1.32 | 1.32 | -0.01 (-0.75%) | 3,187,800 |
3 Jun 2022 | USD | 1.32 | 1.34 | 1.28 | 1.33 | 1.33 | +0.02 (+1.53%) | 3,198,700 |
2 Jun 2022 | USD | 1.33 | 1.38 | 1.3 | 1.31 | 1.31 | +0.01 (+0.77%) | 3,809,900 |
1 Jun 2022 | USD | 1.39 | 1.4 | 1.28 | 1.3 | 1.3 | -0.1 (-7.14%) | 3,474,200 |
31 May 2022 | USD | 1.29 | 1.45 | 1.26 | 1.4 | 1.4 | +0.11 (+8.53%) | 10,959,800 |
27 May 2022 | USD | 1.25 | 1.3 | 1.24 | 1.29 | 1.29 | +0.05 (+4.03%) | 3,173,700 |
26 May 2022 | USD | 1.2 | 1.25 | 1.2 | 1.24 | 1.24 | +0.02 (+1.64%) | 2,458,100 |
25 May 2022 | USD | 1.16 | 1.23 | 1.14 | 1.22 | 1.22 | +0.05 (+4.27%) | 2,942,700 |
24 May 2022 | USD | 1.19 | 1.19 | 1.14 | 1.17 | 1.17 | -0.05 (-4.10%) | 2,216,700 |
23 May 2022 | USD | 1.21 | 1.23 | 1.17 | 1.22 | 1.22 | 0.0 (0.0%) | 2,368,600 |
20 May 2022 | USD | 1.19 | 1.23 | 1.15 | 1.22 | 1.22 | +0.05 (+4.27%) | 2,974,900 |
19 May 2022 | USD | 1.15 | 1.23 | 1.15 | 1.17 | 1.17 | -0.01 (-0.85%) | 3,553,600 |
18 May 2022 | USD | 1.2 | 1.23 | 1.15 | 1.18 | 1.18 | -0.05 (-4.07%) | 2,964,500 |
17 May 2022 | USD | 1.15 | 1.23 | 1.15 | 1.23 | 1.23 | +0.1 (+8.85%) | 3,737,500 |