Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2022 | USD | 1.1 | 1.2 | 1.09 | 1.11 | 4.44 | -0.06 (-5.13%) | 121,100 |
21 Jun 2022 | USD | 1.12 | 1.23 | 1.12 | 1.17 | 4.68 | +0.02 (+1.74%) | 75,100 |
17 Jun 2022 | USD | 1.09 | 1.16 | 1.09 | 1.15 | 4.6 | +0.04 (+3.60%) | 43,400 |
16 Jun 2022 | USD | 1.05 | 1.15 | 1.05 | 1.11 | 4.44 | +0.06 (+5.71%) | 146,200 |
15 Jun 2022 | USD | 1.062 | 1.1 | 1.05 | 1.05 | 4.2 | -0.01 (-0.94%) | 22,800 |
14 Jun 2022 | USD | 1.13 | 1.13 | 1.06 | 1.06 | 4.24 | 0.0 (0.0%) | 13,400 |
13 Jun 2022 | USD | 1.06 | 1.1 | 1.05 | 1.06 | 4.24 | -0.04 (-3.64%) | 48,000 |
10 Jun 2022 | USD | 1.18 | 1.195 | 1.1 | 1.1 | 4.4 | -0.12 (-9.84%) | 168,600 |
9 Jun 2022 | USD | 1.21 | 1.23 | 1.16 | 1.22 | 4.88 | +0.01 (+0.83%) | 42,900 |
8 Jun 2022 | USD | 1.2 | 1.25 | 1.15 | 1.21 | 4.84 | +0.01 (+0.83%) | 41,200 |
7 Jun 2022 | USD | 1.12 | 1.23 | 1.12 | 1.2 | 4.8 | +0.04 (+3.45%) | 40,200 |
6 Jun 2022 | USD | 1.19 | 1.19 | 1.12 | 1.16 | 4.64 | +0.01 (+0.87%) | 17,900 |
3 Jun 2022 | USD | 1.06 | 1.17 | 1.06 | 1.15 | 4.6 | +0.08 (+7.48%) | 64,300 |
2 Jun 2022 | USD | 1.05 | 1.144 | 1.05 | 1.07 | 4.28 | +0.02 (+1.90%) | 22,500 |
1 Jun 2022 | USD | 1.16 | 1.2 | 1.01 | 1.05 | 4.2 | -0.16 (-13.22%) | 175,900 |
31 May 2022 | USD | 1.15 | 1.21 | 1.13 | 1.21 | 4.84 | +0.06 (+5.22%) | 96,100 |
27 May 2022 | USD | 1.24 | 1.24 | 1.15 | 1.15 | 4.6 | -0.09 (-7.26%) | 97,500 |
26 May 2022 | USD | 1.24 | 1.26 | 1.24 | 1.24 | 4.96 | 0.0 (0.0%) | 25,000 |
25 May 2022 | USD | 1.24 | 1.31 | 1.23 | 1.24 | 4.96 | 0.0 (0.0%) | 45,300 |
24 May 2022 | USD | 1.24 | 1.32 | 1.24 | 1.24 | 4.96 | -0.03 (-2.36%) | 55,800 |
23 May 2022 | USD | 1.27 | 1.31 | 1.25 | 1.27 | 5.08 | +0.01 (+0.79%) | 18,900 |
20 May 2022 | USD | 1.28 | 1.3 | 1.24 | 1.26 | 5.04 | +0.01 (+0.80%) | 11,700 |
19 May 2022 | USD | 1.2 | 1.325 | 1.2 | 1.25 | 5 | +0.03 (+2.46%) | 22,000 |
18 May 2022 | USD | 1.26 | 1.31 | 1.22 | 1.22 | 4.88 | -0.04 (-3.17%) | 34,100 |
17 May 2022 | USD | 1.19 | 1.28 | 1.19 | 1.26 | 5.04 | +0.07 (+5.88%) | 41,300 |
16 May 2022 | USD | 1.18 | 1.19 | 1.1 | 1.19 | 4.76 | +0.02 (+1.71%) | 61,400 |
13 May 2022 | USD | 1.12 | 1.3 | 1.12 | 1.17 | 4.68 | +0.07 (+6.36%) | 61,700 |
12 May 2022 | USD | 1.13 | 1.19 | 1.1 | 1.1 | 4.4 | -0.06 (-5.17%) | 69,400 |
11 May 2022 | USD | 1.08 | 1.33 | 1.04 | 1.16 | 4.64 | +0.02 (+1.75%) | 121,300 |
10 May 2022 | USD | 1.23 | 1.286 | 1.13 | 1.14 | 4.56 | -0.09 (-7.32%) | 30,900 |