Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jun 2022 | USD | 0.99 | 1.14 | 0.941 | 1.08 | 1.08 | +0.299 (+38.28%) | 2,168,800 |
24 Jun 2022 | USD | 1.18 | 1.32 | 0.776 | 0.781 | 0.781 | -0.399 (-33.81%) | 706,000 |
23 Jun 2022 | USD | 1.25 | 1.25 | 1.14 | 1.18 | 1.18 | -0.03 (-2.48%) | 136,600 |
22 Jun 2022 | USD | 1.2 | 1.29 | 1.16 | 1.21 | 1.21 | +0.01 (+0.83%) | 75,400 |
21 Jun 2022 | USD | 1.22 | 1.25 | 1.19 | 1.2 | 1.2 | -0.01 (-0.83%) | 92,600 |
17 Jun 2022 | USD | 1.26 | 1.31 | 1.12 | 1.21 | 1.21 | -0.04 (-3.20%) | 144,300 |
16 Jun 2022 | USD | 1.22 | 1.3 | 1.15 | 1.25 | 1.25 | -0.02 (-1.57%) | 96,600 |
15 Jun 2022 | USD | 1.13 | 1.3 | 1.13 | 1.27 | 1.27 | +0.12 (+10.43%) | 78,900 |
14 Jun 2022 | USD | 1.32 | 1.34 | 1.11 | 1.15 | 1.15 | -0.135 (-10.51%) | 107,000 |
13 Jun 2022 | USD | 1.4 | 1.41 | 1.26 | 1.285 | 1.285 | -0.115 (-8.21%) | 122,900 |
10 Jun 2022 | USD | 1.49 | 1.49 | 1.4 | 1.4 | 1.4 | -0.12 (-7.89%) | 35,500 |
9 Jun 2022 | USD | 1.44 | 1.52 | 1.42 | 1.52 | 1.52 | +0.09 (+6.29%) | 33,100 |
8 Jun 2022 | USD | 1.45 | 1.5 | 1.41 | 1.43 | 1.43 | -0.03 (-2.05%) | 29,700 |
7 Jun 2022 | USD | 1.38 | 1.5 | 1.38 | 1.46 | 1.46 | +0.08 (+5.80%) | 23,400 |
6 Jun 2022 | USD | 1.47 | 1.5 | 1.38 | 1.38 | 1.38 | -0.09 (-6.12%) | 30,300 |
3 Jun 2022 | USD | 1.52 | 1.52 | 1.43 | 1.47 | 1.47 | -0.1 (-6.37%) | 28,800 |
2 Jun 2022 | USD | 1.44 | 1.59 | 1.44 | 1.57 | 1.57 | +0.08 (+5.37%) | 40,700 |
1 Jun 2022 | USD | 1.57 | 1.62 | 1.41 | 1.49 | 1.49 | -0.1 (-6.29%) | 59,300 |
31 May 2022 | USD | 1.5 | 1.63 | 1.5 | 1.59 | 1.59 | +0.12 (+8.16%) | 117,300 |
27 May 2022 | USD | 1.37 | 1.48 | 1.37 | 1.47 | 1.47 | +0.13 (+9.70%) | 118,200 |
26 May 2022 | USD | 1.38 | 1.43 | 1.33 | 1.34 | 1.34 | -0.06 (-4.29%) | 105,500 |
25 May 2022 | USD | 1.29 | 1.439 | 1.29 | 1.4 | 1.4 | +0.09 (+6.87%) | 61,600 |
24 May 2022 | USD | 1.37 | 1.387 | 1.3 | 1.31 | 1.31 | -0.1 (-7.09%) | 91,900 |
23 May 2022 | USD | 1.44 | 1.44 | 1.36 | 1.41 | 1.41 | -0.03 (-2.08%) | 61,400 |
20 May 2022 | USD | 1.49 | 1.5 | 1.4 | 1.44 | 1.44 | -0.06 (-4%) | 53,300 |
19 May 2022 | USD | 1.44 | 1.53 | 1.44 | 1.5 | 1.5 | +0.06 (+4.17%) | 51,000 |
18 May 2022 | USD | 1.44 | 1.49 | 1.4 | 1.44 | 1.44 | -0.04 (-2.70%) | 29,000 |
17 May 2022 | USD | 1.41 | 1.5 | 1.38 | 1.48 | 1.48 | +0.09 (+6.47%) | 81,700 |
16 May 2022 | USD | 1.45 | 1.47 | 1.35 | 1.39 | 1.39 | -0.07 (-4.79%) | 124,000 |
13 May 2022 | USD | 1.59 | 1.6 | 1.39 | 1.46 | 1.46 | 0.0 (0.0%) | 126,700 |