Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2022 | USD | 1.34 | 1.41 | 1.31 | 1.33 | 13.3 | -0.04 (-2.92%) | 5,886,200 |
21 Jun 2022 | USD | 1.42 | 1.52 | 1.35 | 1.37 | 13.7 | -0.05 (-3.52%) | 10,157,600 |
17 Jun 2022 | USD | 1.44 | 1.49 | 1.37 | 1.42 | 14.2 | -0.04 (-2.74%) | 13,333,500 |
16 Jun 2022 | USD | 1.33 | 1.5 | 1.32 | 1.46 | 14.6 | +0.08 (+5.80%) | 14,517,500 |
15 Jun 2022 | USD | 1.29 | 1.39 | 1.26 | 1.38 | 13.8 | +0.09 (+6.98%) | 7,160,600 |
14 Jun 2022 | USD | 1.22 | 1.3 | 1.21 | 1.29 | 12.9 | +0.03 (+2.38%) | 5,044,200 |
13 Jun 2022 | USD | 1.28 | 1.34 | 1.22 | 1.26 | 12.6 | -0.1 (-7.35%) | 8,698,100 |
10 Jun 2022 | USD | 1.23 | 1.42 | 1.2 | 1.36 | 13.6 | +0.1 (+7.94%) | 15,350,300 |
9 Jun 2022 | USD | 1.27 | 1.3 | 1.23 | 1.26 | 12.6 | -0.04 (-3.08%) | 4,944,800 |
8 Jun 2022 | USD | 1.29 | 1.37 | 1.28 | 1.3 | 13 | -0.01 (-0.76%) | 6,196,700 |
7 Jun 2022 | USD | 1.3 | 1.35 | 1.29 | 1.31 | 13.1 | -0.04 (-2.96%) | 4,642,300 |
6 Jun 2022 | USD | 1.36 | 1.39 | 1.27 | 1.35 | 13.5 | +0.03 (+2.27%) | 5,782,200 |
3 Jun 2022 | USD | 1.41 | 1.42 | 1.31 | 1.32 | 13.2 | -0.11 (-7.69%) | 6,983,000 |
2 Jun 2022 | USD | 1.44 | 1.54 | 1.35 | 1.43 | 14.3 | -0.01 (-0.69%) | 12,049,100 |
1 Jun 2022 | USD | 1.32 | 1.48 | 1.32 | 1.44 | 14.4 | +0.12 (+9.09%) | 10,564,000 |
31 May 2022 | USD | 1.26 | 1.39 | 1.25 | 1.32 | 13.2 | +0.04 (+3.13%) | 10,368,500 |
27 May 2022 | USD | 1.25 | 1.3 | 1.24 | 1.28 | 12.8 | +0.04 (+3.23%) | 6,048,400 |
26 May 2022 | USD | 1.26 | 1.31 | 1.23 | 1.24 | 12.4 | -0.04 (-3.13%) | 5,678,400 |
25 May 2022 | USD | 1.19 | 1.33 | 1.18 | 1.28 | 12.8 | +0.06 (+4.92%) | 7,576,000 |
24 May 2022 | USD | 1.28 | 1.28 | 1.2 | 1.22 | 12.2 | -0.09 (-6.87%) | 7,613,500 |
23 May 2022 | USD | 1.28 | 1.33 | 1.21 | 1.31 | 13.1 | +0.05 (+3.97%) | 5,875,200 |
20 May 2022 | USD | 1.37 | 1.37 | 1.23 | 1.26 | 12.6 | -0.11 (-8.03%) | 5,781,900 |
19 May 2022 | USD | 1.22 | 1.42 | 1.22 | 1.37 | 13.7 | +0.11 (+8.73%) | 9,836,500 |
18 May 2022 | USD | 1.3 | 1.38 | 1.2 | 1.26 | 12.6 | -0.08 (-5.97%) | 7,129,300 |
17 May 2022 | USD | 1.3 | 1.4 | 1.3 | 1.34 | 13.4 | 0.0 (0.0%) | 5,665,500 |
16 May 2022 | USD | 1.26 | 1.39 | 1.24 | 1.34 | 13.4 | 0.0 (0.0%) | 8,852,600 |
13 May 2022 | USD | 1.19 | 1.34 | 1.18 | 1.34 | 13.4 | +0.16 (+13.56%) | 9,035,900 |
12 May 2022 | USD | 1.07 | 1.265 | 1 | 1.18 | 11.8 | +0.04 (+3.51%) | 17,110,800 |
11 May 2022 | USD | 1.24 | 1.3 | 1.12 | 1.14 | 11.4 | -0.11 (-8.80%) | 10,823,600 |
10 May 2022 | USD | 1.32 | 1.36 | 1.2 | 1.25 | 12.5 | -0.03 (-2.34%) | 10,145,500 |