Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jun 2022 | USD | 1.35 | 1.35 | 1.28 | 1.35 | 1.35 | 0.0 (0.0%) | 12,300 |
22 Jun 2022 | USD | 1.28 | 1.35 | 1.28 | 1.35 | 1.35 | +0.02 (+1.50%) | 7,100 |
21 Jun 2022 | USD | 1.28 | 1.4 | 1.28 | 1.33 | 1.33 | -0.06 (-4.32%) | 5,900 |
17 Jun 2022 | USD | 1.36 | 1.39 | 1.36 | 1.39 | 1.39 | -0.04 (-2.80%) | 1,700 |
16 Jun 2022 | USD | 1.33 | 1.43 | 1.31 | 1.43 | 1.43 | +0.13 (+10.00%) | 11,400 |
15 Jun 2022 | USD | 1.27 | 1.39 | 1.27 | 1.3 | 1.3 | +0.05 (+4%) | 4,100 |
14 Jun 2022 | USD | 1.32 | 1.33 | 1.24 | 1.25 | 1.25 | -0.08 (-6.02%) | 20,000 |
13 Jun 2022 | USD | 1.35 | 1.37 | 1.28 | 1.33 | 1.33 | -0.07 (-5%) | 12,600 |
10 Jun 2022 | USD | 1.37 | 1.4 | 1.33 | 1.4 | 1.4 | +0.05 (+3.70%) | 5,500 |
9 Jun 2022 | USD | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | -0.11 (-7.53%) | 5,900 |
8 Jun 2022 | USD | 1.38 | 1.46 | 1.38 | 1.46 | 1.46 | +0.08 (+5.80%) | 11,800 |
7 Jun 2022 | USD | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.06 (-4.17%) | 200 |
6 Jun 2022 | USD | 1.36 | 1.44 | 1.36 | 1.44 | 1.44 | +0.06 (+4.35%) | 9,400 |
3 Jun 2022 | USD | 1.36 | 1.38 | 1.36 | 1.38 | 1.38 | -0.04 (-2.82%) | 900 |
2 Jun 2022 | USD | 1.41 | 1.43 | 1.36 | 1.42 | 1.42 | +0.06 (+4.41%) | 9,800 |
1 Jun 2022 | USD | 1.41 | 1.43 | 1.34 | 1.36 | 1.36 | -0.04 (-2.86%) | 27,400 |
31 May 2022 | USD | 1.43 | 1.43 | 1.37 | 1.4 | 1.4 | -0.09 (-6.04%) | 18,700 |
27 May 2022 | USD | 1.44 | 1.49 | 1.44 | 1.49 | 1.49 | +0.07 (+4.93%) | 21,100 |
26 May 2022 | USD | 1.4 | 1.42 | 1.4 | 1.42 | 1.42 | -0.02 (-1.39%) | 2,500 |
25 May 2022 | USD | 1.4 | 1.44 | 1.4 | 1.44 | 1.44 | +0.05 (+3.60%) | 5,000 |
24 May 2022 | USD | 1.41 | 1.44 | 1.35 | 1.39 | 1.39 | -0.02 (-1.42%) | 31,100 |
23 May 2022 | USD | 1.39 | 1.41 | 1.38 | 1.41 | 1.41 | +0.14 (+11.02%) | 16,900 |
20 May 2022 | USD | 1.33 | 1.33 | 1.27 | 1.27 | 1.27 | -0.04 (-3.05%) | 6,700 |
19 May 2022 | USD | 1.24 | 1.32 | 1.24 | 1.31 | 1.31 | +0.04 (+3.15%) | 7,700 |
18 May 2022 | USD | 1.3 | 1.32 | 1.24 | 1.27 | 1.27 | -0.04 (-3.05%) | 13,500 |
17 May 2022 | USD | 1.28 | 1.34 | 1.28 | 1.31 | 1.31 | +0.06 (+4.80%) | 10,400 |
16 May 2022 | USD | 1.25 | 1.25 | 1.23 | 1.25 | 1.25 | +0.02 (+1.63%) | 3,100 |
13 May 2022 | USD | 1.21 | 1.24 | 1.2 | 1.23 | 1.23 | -0.01 (-0.81%) | 37,900 |
12 May 2022 | USD | 1.25 | 1.26 | 1.16 | 1.24 | 1.24 | -0.08 (-6.06%) | 21,300 |
11 May 2022 | USD | 1.31 | 1.39 | 1.31 | 1.32 | 1.32 | +0.03 (+2.33%) | 5,600 |