Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jun 2022 | USD | 0.9947 | 0.9954 | 0.9278 | 0.9321 | 0.9321 | -0.063 (-6.29%) | 1,445,872 |
13 Jun 2022 | USD | 1.1904 | 1.1928 | 0.9945 | 0.9947 | 0.9947 | -0.196 (-16.44%) | 2,294,662 |
12 Jun 2022 | USD | 1.2921 | 1.2921 | 1.1904 | 1.1904 | 1.1904 | -0.102 (-7.87%) | 1,265,649 |
11 Jun 2022 | USD | 1.3687 | 1.3687 | 1.288 | 1.2921 | 1.2921 | -0.077 (-5.60%) | 1,338,566 |
10 Jun 2022 | USD | 1.4694 | 1.4749 | 1.3674 | 1.3687 | 1.3687 | -0.101 (-6.85%) | 1,412,410 |
9 Jun 2022 | USD | 1.5209 | 1.5209 | 1.4688 | 1.4694 | 1.4694 | -0.051 (-3.39%) | 1,285,466 |
8 Jun 2022 | USD | 1.5459 | 1.5513 | 1.5207 | 1.5209 | 1.5209 | -0.025 (-1.62%) | 1,230,067 |
7 Jun 2022 | USD | 1.6476 | 1.6479 | 1.5459 | 1.5459 | 1.5459 | -0.102 (-6.17%) | 1,533,787 |
6 Jun 2022 | USD | 1.6137 | 1.6555 | 1.6133 | 1.6476 | 1.6476 | +0.034 (+2.10%) | 1,072,839 |
5 Jun 2022 | USD | 1.6035 | 1.6156 | 1.6035 | 1.6137 | 1.6137 | +0.01 (+0.64%) | 1,111,293 |
4 Jun 2022 | USD | 1.6142 | 1.6142 | 1.5818 | 1.6035 | 1.6035 | -0.011 (-0.66%) | 1,230,556 |
3 Jun 2022 | USD | 1.6575 | 1.6744 | 1.6142 | 1.6142 | 1.6142 | -0.043 (-2.61%) | 1,662,648 |
2 Jun 2022 | USD | 1.7178 | 1.7178 | 1.6519 | 1.6575 | 1.6575 | -0.06 (-3.51%) | 1,453,566 |
1 Jun 2022 | USD | 1.7937 | 1.7942 | 1.7178 | 1.7178 | 1.7178 | -0.076 (-4.23%) | 1,696,073 |
31 May 2022 | USD | 1.7135 | 1.7955 | 1.7135 | 1.7937 | 1.7937 | +0.08 (+4.68%) | 1,610,579 |
30 May 2022 | USD | 1.6343 | 1.7135 | 1.6318 | 1.7135 | 1.7135 | +0.082 (+5.01%) | 1,948,014 |
29 May 2022 | USD | 1.6529 | 1.6534 | 1.6274 | 1.6318 | 1.6318 | -0.021 (-1.28%) | 1,602,366 |
28 May 2022 | USD | 1.4641 | 1.6553 | 1.4507 | 1.6529 | 1.6529 | +0.159 (+10.67%) | 1,215,039 |
27 May 2022 | USD | 1.7277 | 1.7277 | 1.4902 | 1.4936 | 1.4936 | -0.234 (-13.55%) | 1,545,083 |
26 May 2022 | USD | 1.8176 | 1.8227 | 1.7263 | 1.7277 | 1.7277 | -0.09 (-4.95%) | 2,190,370 |
25 May 2022 | USD | 1.7855 | 1.8188 | 1.7755 | 1.8176 | 1.8176 | +0.032 (+1.80%) | 1,833,816 |
24 May 2022 | USD | 1.8236 | 1.8428 | 1.775 | 1.7855 | 1.7855 | -0.038 (-2.09%) | 2,470,052 |
23 May 2022 | USD | 1.7387 | 1.8363 | 1.7387 | 1.8236 | 1.8236 | +0.085 (+4.88%) | 2,597,825 |
22 May 2022 | USD | 1.5822 | 1.7394 | 1.5802 | 1.7387 | 1.7387 | +0.157 (+9.89%) | 1,769,438 |
21 May 2022 | USD | 1.6625 | 1.6625 | 1.574 | 1.5822 | 1.5822 | -0.08 (-4.83%) | 1,442,148 |
20 May 2022 | USD | 1.6863 | 1.7124 | 1.6625 | 1.6625 | 1.6625 | -0.024 (-1.41%) | 2,204,230 |
19 May 2022 | USD | 1.7616 | 1.7617 | 1.6761 | 1.6863 | 1.6863 | -0.075 (-4.27%) | 2,316,567 |
18 May 2022 | USD | 1.6884 | 1.7909 | 1.6884 | 1.7616 | 1.7616 | +0.073 (+4.34%) | 3,180,391 |
17 May 2022 | USD | 1.639 | 1.6887 | 1.6293 | 1.6884 | 1.6884 | +0.049 (+3.01%) | 1,908,854 |
16 May 2022 | USD | 1.6338 | 1.6542 | 1.6338 | 1.639 | 1.639 | +0.005 (+0.32%) | 1,137,213 |