Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2022 | USD | 1.65 | 1.84 | 1.58 | 1.8 | 1.8 | +0.1 (+5.88%) | 916,900 |
28 Jun 2022 | USD | 1.71 | 1.8 | 1.69 | 1.7 | 1.7 | -0.01 (-0.58%) | 287,900 |
27 Jun 2022 | USD | 1.7 | 1.78 | 1.59 | 1.71 | 1.71 | 0.0 (0.0%) | 292,200 |
24 Jun 2022 | USD | 1.63 | 1.72 | 1.53 | 1.71 | 1.71 | +0.15 (+9.62%) | 575,800 |
23 Jun 2022 | USD | 1.63 | 1.63 | 1.56 | 1.56 | 1.56 | -0.02 (-1.27%) | 189,100 |
22 Jun 2022 | USD | 1.57 | 1.63 | 1.51 | 1.58 | 1.58 | +0.08 (+5.33%) | 179,100 |
21 Jun 2022 | USD | 1.44 | 1.57 | 1.44 | 1.5 | 1.5 | +0.07 (+4.90%) | 281,900 |
17 Jun 2022 | USD | 1.55 | 1.55 | 1.42 | 1.43 | 1.43 | +0.02 (+1.42%) | 88,200 |
16 Jun 2022 | USD | 1.5 | 1.53 | 1.37 | 1.41 | 1.41 | -0.13 (-8.44%) | 222,529 |
15 Jun 2022 | USD | 1.52 | 1.62 | 1.5 | 1.54 | 1.54 | +0.04 (+2.67%) | 257,000 |
14 Jun 2022 | USD | 1.57 | 1.61 | 1.5 | 1.5 | 1.5 | -0.08 (-5.06%) | 105,100 |
13 Jun 2022 | USD | 1.55 | 1.67 | 1.51 | 1.58 | 1.58 | -0.12 (-7.06%) | 314,700 |
10 Jun 2022 | USD | 1.64 | 1.7 | 1.6 | 1.7 | 1.7 | +0.01 (+0.59%) | 101,100 |
9 Jun 2022 | USD | 1.62 | 1.71 | 1.58 | 1.69 | 1.69 | +0.03 (+1.81%) | 153,100 |
8 Jun 2022 | USD | 1.58 | 1.67 | 1.55 | 1.66 | 1.66 | +0.06 (+3.75%) | 113,600 |
7 Jun 2022 | USD | 1.65 | 1.66 | 1.58 | 1.6 | 1.6 | -0.09 (-5.33%) | 155,400 |
6 Jun 2022 | USD | 1.65 | 1.69 | 1.62 | 1.69 | 1.69 | +0.14 (+9.03%) | 158,700 |
3 Jun 2022 | USD | 1.71 | 1.71 | 1.55 | 1.55 | 1.55 | -0.2 (-11.43%) | 167,500 |
2 Jun 2022 | USD | 1.6 | 1.75 | 1.57 | 1.75 | 1.75 | +0.18 (+11.46%) | 306,500 |
1 Jun 2022 | USD | 1.69 | 1.71 | 1.55 | 1.57 | 1.57 | -0.08 (-4.85%) | 87,100 |
31 May 2022 | USD | 1.54 | 1.77 | 1.46 | 1.65 | 1.65 | +0.18 (+12.24%) | 689,900 |
27 May 2022 | USD | 1.45 | 1.51 | 1.43 | 1.47 | 1.47 | +0.07 (+5.00%) | 138,000 |
26 May 2022 | USD | 1.24 | 1.44 | 1.24 | 1.4 | 1.4 | +0.16 (+12.90%) | 328,000 |
25 May 2022 | USD | 1.22 | 1.26 | 1.2 | 1.24 | 1.24 | +0.02 (+1.64%) | 112,300 |
24 May 2022 | USD | 1.27 | 1.27 | 1.2 | 1.22 | 1.22 | -0.08 (-6.15%) | 183,800 |
23 May 2022 | USD | 1.25 | 1.3 | 1.23 | 1.3 | 1.3 | +0.05 (+4%) | 163,200 |
20 May 2022 | USD | 1.29 | 1.29 | 1.25 | 1.25 | 1.25 | -0.04 (-3.10%) | 350,300 |
19 May 2022 | USD | 1.28 | 1.3 | 1.26 | 1.29 | 1.29 | -0.01 (-0.77%) | 145,100 |
18 May 2022 | USD | 1.33 | 1.34 | 1.3 | 1.3 | 1.3 | -0.04 (-2.99%) | 211,200 |
17 May 2022 | USD | 1.27 | 1.42 | 1.27 | 1.34 | 1.34 | +0.07 (+5.51%) | 182,200 |