Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jun 2022 | USD | 1.02 | 1.021 | 0.923 | 0.96 | 9.6 | -0.04 (-4%) | 476,000 |
13 Jun 2022 | USD | 1.03 | 1.045 | 0.97 | 1 | 10 | -0.07 (-6.54%) | 705,900 |
10 Jun 2022 | USD | 1.1 | 1.11 | 1.035 | 1.07 | 10.7 | -0.05 (-4.46%) | 363,900 |
9 Jun 2022 | USD | 1.18 | 1.18 | 1.12 | 1.12 | 11.2 | -0.08 (-6.67%) | 318,600 |
8 Jun 2022 | USD | 1.07 | 1.2 | 1.07 | 1.2 | 12 | +0.11 (+10.09%) | 851,200 |
7 Jun 2022 | USD | 1.06 | 1.11 | 1.04 | 1.09 | 10.9 | 0.0 (0.0%) | 444,600 |
6 Jun 2022 | USD | 1.2 | 1.2 | 1.08 | 1.09 | 10.9 | -0.08 (-6.84%) | 576,800 |
3 Jun 2022 | USD | 1.08 | 1.19 | 1.08 | 1.17 | 11.7 | +0.07 (+6.36%) | 664,600 |
2 Jun 2022 | USD | 1.04 | 1.12 | 1.03 | 1.1 | 11 | +0.05 (+4.76%) | 431,900 |
1 Jun 2022 | USD | 1.11 | 1.11 | 1.02 | 1.05 | 10.5 | -0.03 (-2.78%) | 476,200 |
31 May 2022 | USD | 1.11 | 1.16 | 1.05 | 1.08 | 10.8 | -0.03 (-2.70%) | 1,019,100 |
27 May 2022 | USD | 1.16 | 1.179 | 0.948 | 1.11 | 11.1 | -0.09 (-7.50%) | 4,114,800 |
26 May 2022 | USD | 1.19 | 1.22 | 1.16 | 1.2 | 12 | +0.01 (+0.84%) | 770,500 |
25 May 2022 | USD | 1.12 | 1.195 | 1.09 | 1.19 | 11.9 | +0.07 (+6.25%) | 905,000 |
24 May 2022 | USD | 1.08 | 1.16 | 1.08 | 1.12 | 11.2 | -0.02 (-1.75%) | 386,100 |
23 May 2022 | USD | 1.17 | 1.19 | 1.13 | 1.14 | 11.4 | -0.03 (-2.56%) | 446,300 |
20 May 2022 | USD | 1.21 | 1.23 | 1.1 | 1.17 | 11.7 | -0.04 (-3.31%) | 538,900 |
19 May 2022 | USD | 1.19 | 1.24 | 1.15 | 1.21 | 12.1 | -0.01 (-0.82%) | 613,300 |
18 May 2022 | USD | 1.26 | 1.3 | 1.19 | 1.22 | 12.2 | -0.1 (-7.58%) | 842,800 |
17 May 2022 | USD | 1.37 | 1.37 | 1.24 | 1.32 | 13.2 | +0.01 (+0.76%) | 1,099,900 |
16 May 2022 | USD | 1.25 | 1.365 | 1.17 | 1.31 | 13.1 | 0.0 (0.0%) | 880,500 |
13 May 2022 | USD | 1.03 | 1.4 | 1.03 | 1.31 | 13.1 | +0.337 (+34.64%) | 2,017,000 |
12 May 2022 | USD | 1 | 1.1 | 0.92 | 0.973 | 9.73 | -0.077 (-7.33%) | 1,365,000 |
11 May 2022 | USD | 1.21 | 1.21 | 1.02 | 1.05 | 10.5 | -0.05 (-4.55%) | 1,190,700 |
10 May 2022 | USD | 1.1 | 1.15 | 1.05 | 1.1 | 11 | +0.08 (+7.84%) | 1,529,600 |
9 May 2022 | USD | 1.17 | 1.219 | 1.02 | 1.02 | 10.2 | -0.2 (-16.39%) | 1,238,200 |
6 May 2022 | USD | 1.22 | 1.25 | 1.17 | 1.22 | 12.2 | -0.01 (-0.81%) | 599,500 |
5 May 2022 | USD | 1.29 | 1.319 | 1.19 | 1.23 | 12.3 | -0.11 (-8.21%) | 942,600 |
4 May 2022 | USD | 1.35 | 1.35 | 1.23 | 1.34 | 13.4 | -0.02 (-1.47%) | 1,397,000 |
3 May 2022 | USD | 1.37 | 1.42 | 1.34 | 1.36 | 13.6 | -0.01 (-0.73%) | 346,000 |