Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2022 | USD | 1.0562 | 1.0575 | 1.041 | 1.0546 | 1.0546 | 0.0 (0.0%) | 1,157 |
3 Jun 2022 | USD | 1.093 | 1.1155 | 1.0384 | 1.0546 | 1.0546 | -0.039 (-3.60%) | 2,209 |
2 Jun 2022 | USD | 1.0521 | 1.0994 | 1.0319 | 1.094 | 1.094 | +0.041 (+3.91%) | 1,580 |
1 Jun 2022 | USD | 1.1538 | 1.1759 | 1.0307 | 1.0528 | 1.0528 | -0.103 (-8.90%) | 4,685 |
31 May 2022 | USD | 1.1909 | 1.2125 | 1.1473 | 1.1557 | 1.1557 | -0.035 (-2.96%) | 4,565 |
30 May 2022 | USD | 0.9455 | 1.196 | 0.9422 | 1.1909 | 1.1909 | +0.246 (+25.99%) | 11,877 |
29 May 2022 | USD | 0.958 | 0.958 | 0.9253 | 0.9452 | 0.9452 | -0.013 (-1.34%) | 7,217 |
28 May 2022 | USD | 0.9202 | 0.9581 | 0.9199 | 0.958 | 0.958 | +0.038 (+4.14%) | 111 |
27 May 2022 | USD | 1.011 | 1.011 | 0.9147 | 0.9199 | 0.9199 | -0.093 (-9.19%) | 2,241 |
26 May 2022 | USD | 1.0263 | 1.0432 | 0.9474 | 1.013 | 1.013 | -0.013 (-1.23%) | 6,704 |
25 May 2022 | USD | 1.0497 | 1.0634 | 1.0002 | 1.0256 | 1.0256 | -0.024 (-2.26%) | 2,825 |
24 May 2022 | USD | 0.9907 | 1.0542 | 0.9381 | 1.0493 | 1.0493 | +0.059 (+5.90%) | 7,634 |
23 May 2022 | USD | 0.9368 | 1.0666 | 0.9258 | 0.9908 | 0.9908 | +0.054 (+5.73%) | 9,025 |
22 May 2022 | USD | 0.9096 | 0.9688 | 0.9071 | 0.9371 | 0.9371 | +0.027 (+2.97%) | 3,757 |
21 May 2022 | USD | 0.9068 | 0.9201 | 0.8976 | 0.9101 | 0.9101 | +0.004 (+0.39%) | 182 |
20 May 2022 | USD | 0.9035 | 0.9749 | 0.8696 | 0.9066 | 0.9066 | +0.001 (+0.06%) | 8,329 |
19 May 2022 | USD | 0.8231 | 0.9103 | 0.8176 | 0.9061 | 0.9061 | +0.082 (+9.88%) | 2,755 |
18 May 2022 | USD | 0.9229 | 0.948 | 0.824 | 0.8246 | 0.8246 | -0.1 (-10.80%) | 4,572 |
17 May 2022 | USD | 0.8514 | 0.9254 | 0.8514 | 0.9244 | 0.9244 | +0.072 (+8.51%) | 2,733 |
16 May 2022 | USD | 0.9106 | 0.9106 | 0.8163 | 0.8519 | 0.8519 | -0.057 (-6.27%) | 5,135 |
15 May 2022 | USD | 0.8545 | 0.911 | 0.8318 | 0.9089 | 0.9089 | +0.056 (+6.55%) | 6,829 |
14 May 2022 | USD | 0.8307 | 0.8568 | 0.7791 | 0.853 | 0.853 | +0.021 (+2.49%) | 19,535 |
13 May 2022 | USD | 0.9147 | 0.9167 | 0.829 | 0.8323 | 0.8323 | +0.018 (+2.22%) | 5,171 |
12 May 2022 | USD | 0.837 | 0.8688 | 0.7076 | 0.8142 | 0.8142 | -0.024 (-2.81%) | 683 |
11 May 2022 | USD | 1.0652 | 1.0854 | 0.8108 | 0.8377 | 0.8377 | -0.227 (-21.35%) | 7,473 |
10 May 2022 | USD | 1.0461 | 1.1676 | 0.9867 | 1.0651 | 1.0651 | +0.016 (+1.51%) | 8,190 |
9 May 2022 | USD | 1.2646 | 1.2674 | 1.0448 | 1.0493 | 1.0493 | -0.214 (-16.95%) | 5,433 |
8 May 2022 | USD | 1.3373 | 1.3396 | 1.2634 | 1.2634 | 1.2634 | -0.075 (-5.60%) | 14,235 |
7 May 2022 | USD | 1.3675 | 1.3684 | 1.3258 | 1.3384 | 1.3384 | -0.03 (-2.18%) | 67 |
6 May 2022 | USD | 1.4271 | 1.4281 | 1.3414 | 1.3682 | 1.3682 | -0.058 (-4.08%) | 1,767 |