Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jun 2022 | USD | 1.4 | 1.5 | 1.38 | 1.465 | 1.465 | +0.085 (+6.16%) | 96,900 |
24 Jun 2022 | USD | 1.2 | 1.45 | 1.1 | 1.38 | 1.38 | +0.19 (+15.97%) | 84,500 |
23 Jun 2022 | USD | 1.13 | 1.19 | 1.05 | 1.19 | 1.19 | +0.06 (+5.31%) | 18,600 |
22 Jun 2022 | USD | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.0 (0.0%) | 500 |
21 Jun 2022 | USD | 1.08 | 1.14 | 1.08 | 1.13 | 1.13 | +0.07 (+6.60%) | 66,900 |
17 Jun 2022 | USD | 0.995 | 1.14 | 0.985 | 1.06 | 1.06 | +0.065 (+6.53%) | 51,900 |
16 Jun 2022 | USD | 0.95 | 0.995 | 0.915 | 0.995 | 0.995 | +0.005 (+0.51%) | 26,600 |
15 Jun 2022 | USD | 0.95 | 0.99 | 0.9 | 0.99 | 0.99 | -0.03 (-2.94%) | 68,500 |
14 Jun 2022 | USD | 0.97 | 1.05 | 0.95 | 1.02 | 1.02 | -0.02 (-1.92%) | 32,700 |
13 Jun 2022 | USD | 0.98 | 1.05 | 0.94 | 1.04 | 1.04 | +0.06 (+6.12%) | 20,800 |
10 Jun 2022 | USD | 1 | 1.04 | 0.98 | 0.98 | 0.98 | -0.02 (-2%) | 7,900 |
9 Jun 2022 | USD | 1.03 | 1.09 | 0.94 | 1 | 1 | -0.09 (-8.26%) | 36,900 |
8 Jun 2022 | USD | 1.1 | 1.1 | 1.03 | 1.09 | 1.09 | -0.01 (-0.91%) | 18,200 |
7 Jun 2022 | USD | 1.08 | 1.1 | 1.065 | 1.1 | 1.1 | -0.04 (-3.51%) | 14,800 |
6 Jun 2022 | USD | 1.15 | 1.15 | 1.035 | 1.14 | 1.14 | -0.01 (-0.87%) | 10,600 |
3 Jun 2022 | USD | 1.18 | 1.18 | 1.08 | 1.15 | 1.15 | -0.02 (-1.71%) | 13,400 |
2 Jun 2022 | USD | 1.18 | 1.2 | 0.986 | 1.17 | 1.17 | 0.0 (0.0%) | 26,000 |
1 Jun 2022 | USD | 1.2 | 1.2 | 1.15 | 1.17 | 1.17 | -0.02 (-1.68%) | 41,400 |
31 May 2022 | USD | 1.165 | 1.2 | 1.165 | 1.19 | 1.19 | +0.03 (+2.59%) | 24,200 |
27 May 2022 | USD | 1.15 | 1.2 | 1.13 | 1.16 | 1.16 | +0.04 (+3.57%) | 17,000 |
26 May 2022 | USD | 1.2 | 1.2 | 1.07 | 1.12 | 1.12 | -0.08 (-6.67%) | 30,400 |
25 May 2022 | USD | 1.2 | 1.25 | 1.15 | 1.2 | 1.2 | +0.04 (+3.45%) | 154,400 |
24 May 2022 | USD | 1.14 | 1.16 | 1 | 1.16 | 1.16 | +0.11 (+10.48%) | 174,600 |
23 May 2022 | USD | 0.84 | 1.1 | 0.84 | 1.05 | 1.05 | +0.201 (+23.67%) | 273,100 |
20 May 2022 | USD | 0.78 | 0.85 | 0.78 | 0.849 | 0.849 | -0.001 (-0.12%) | 13,900 |
19 May 2022 | USD | 0.81 | 0.899 | 0.771 | 0.85 | 0.85 | 0.0 (0.0%) | 66,700 |
18 May 2022 | USD | 0.88 | 0.9 | 0.83 | 0.85 | 0.85 | -0.04 (-4.49%) | 35,800 |
17 May 2022 | USD | 0.86 | 0.9 | 0.8 | 0.89 | 0.89 | -0.01 (-1.11%) | 100,500 |
16 May 2022 | USD | 0.9 | 0.9 | 0.861 | 0.9 | 0.9 | 0.0 (0.0%) | 8,400 |
13 May 2022 | USD | 0.93 | 0.93 | 0.9 | 0.9 | 0.9 | -0.02 (-2.17%) | 3,600 |