Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jun 2022 | USD | 0.922 | 0.96 | 0.893 | 0.9 | 22.5 | -0.02 (-2.17%) | 3,117,800 |
22 Jun 2022 | USD | 0.916 | 0.96 | 0.91 | 0.92 | 23 | +0.01 (+1.10%) | 2,226,600 |
21 Jun 2022 | USD | 0.957 | 0.99 | 0.91 | 0.91 | 22.75 | -0.037 (-3.91%) | 2,033,000 |
17 Jun 2022 | USD | 0.91 | 0.971 | 0.901 | 0.947 | 23.675 | +0.047 (+5.22%) | 2,306,500 |
16 Jun 2022 | USD | 0.937 | 0.94 | 0.877 | 0.9 | 22.5 | -0.04 (-4.26%) | 1,633,400 |
15 Jun 2022 | USD | 0.92 | 0.96 | 0.907 | 0.94 | 23.5 | +0.029 (+3.18%) | 2,535,400 |
14 Jun 2022 | USD | 0.952 | 0.98 | 0.91 | 0.911 | 22.775 | -0.031 (-3.29%) | 1,637,100 |
13 Jun 2022 | USD | 1.02 | 1.03 | 0.911 | 0.942 | 23.55 | -0.108 (-10.29%) | 5,770,800 |
10 Jun 2022 | USD | 1.11 | 1.15 | 1.035 | 1.05 | 26.25 | -0.1 (-8.70%) | 2,889,100 |
9 Jun 2022 | USD | 1.22 | 1.24 | 1.15 | 1.15 | 28.75 | -0.09 (-7.26%) | 2,165,800 |
8 Jun 2022 | USD | 1.28 | 1.3 | 1.23 | 1.24 | 31 | -0.06 (-4.62%) | 1,574,000 |
7 Jun 2022 | USD | 1.32 | 1.36 | 1.22 | 1.3 | 32.5 | -0.06 (-4.41%) | 4,335,000 |
6 Jun 2022 | USD | 1.45 | 1.45 | 1.35 | 1.36 | 34 | -0.03 (-2.16%) | 2,894,800 |
3 Jun 2022 | USD | 1.38 | 1.42 | 1.35 | 1.39 | 34.75 | -0.03 (-2.11%) | 1,300,700 |
2 Jun 2022 | USD | 1.4 | 1.46 | 1.32 | 1.42 | 35.5 | +0.02 (+1.43%) | 2,943,900 |
1 Jun 2022 | USD | 1.42 | 1.43 | 1.34 | 1.4 | 35 | -0.02 (-1.41%) | 1,366,100 |
31 May 2022 | USD | 1.4 | 1.47 | 1.36 | 1.42 | 35.5 | +0.02 (+1.43%) | 3,087,000 |
27 May 2022 | USD | 1.4 | 1.43 | 1.34 | 1.4 | 35 | +0.04 (+2.94%) | 1,277,000 |
26 May 2022 | USD | 1.36 | 1.42 | 1.35 | 1.36 | 34 | -0.03 (-2.16%) | 830,400 |
25 May 2022 | USD | 1.36 | 1.41 | 1.32 | 1.39 | 34.75 | +0.01 (+0.72%) | 1,372,200 |
24 May 2022 | USD | 1.37 | 1.4 | 1.33 | 1.38 | 34.5 | -0.03 (-2.13%) | 1,715,500 |
23 May 2022 | USD | 1.45 | 1.45 | 1.39 | 1.41 | 35.25 | -0.04 (-2.76%) | 1,266,500 |
20 May 2022 | USD | 1.5 | 1.51 | 1.4 | 1.45 | 36.25 | -0.02 (-1.36%) | 1,922,900 |
19 May 2022 | USD | 1.49 | 1.51 | 1.415 | 1.47 | 36.75 | -0.03 (-2%) | 1,274,400 |
18 May 2022 | USD | 1.56 | 1.58 | 1.49 | 1.5 | 37.5 | -0.1 (-6.25%) | 1,682,600 |
17 May 2022 | USD | 1.65 | 1.715 | 1.56 | 1.6 | 40 | -0.05 (-3.03%) | 2,877,400 |
16 May 2022 | USD | 1.59 | 1.74 | 1.565 | 1.65 | 41.25 | +0.03 (+1.85%) | 3,298,100 |
13 May 2022 | USD | 1.42 | 1.76 | 1.4 | 1.62 | 40.5 | +0.38 (+30.65%) | 6,546,800 |
12 May 2022 | USD | 1.25 | 1.26 | 1.16 | 1.24 | 31 | -0.04 (-3.13%) | 6,430,000 |
11 May 2022 | USD | 1.43 | 1.43 | 1.28 | 1.28 | 32 | -0.12 (-8.57%) | 2,359,800 |