Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2022 | USD | 1.29 | 1.34 | 1.29 | 1.29 | 1.29 | -0.03 (-2.27%) | 2,000 |
28 Jun 2022 | USD | 1.4 | 1.4 | 1.319 | 1.32 | 1.32 | +0.01 (+0.76%) | 4,700 |
27 Jun 2022 | USD | 1.39 | 1.4 | 1.31 | 1.31 | 1.31 | -0.05 (-3.68%) | 28,100 |
24 Jun 2022 | USD | 1.24 | 1.36 | 1.19 | 1.36 | 1.36 | +0.17 (+14.29%) | 69,300 |
23 Jun 2022 | USD | 1.25 | 1.29 | 1.16 | 1.19 | 1.19 | -0.18 (-13.14%) | 118,900 |
22 Jun 2022 | USD | 1.32 | 1.37 | 1.27 | 1.37 | 1.37 | -0.03 (-2.14%) | 35,200 |
21 Jun 2022 | USD | 1.34 | 1.4 | 1.34 | 1.4 | 1.4 | 0.0 (0.0%) | 6,700 |
17 Jun 2022 | USD | 1.49 | 1.49 | 1.33 | 1.4 | 1.4 | 0.0 (0.0%) | 29,000 |
16 Jun 2022 | USD | 1.42 | 1.45 | 1.35 | 1.4 | 1.4 | -0.02 (-1.41%) | 14,500 |
15 Jun 2022 | USD | 1.35 | 1.49 | 1.35 | 1.42 | 1.42 | -0.02 (-1.39%) | 29,100 |
14 Jun 2022 | USD | 1.53 | 1.53 | 1.35 | 1.44 | 1.44 | -0.04 (-2.70%) | 27,800 |
13 Jun 2022 | USD | 1.47 | 1.5 | 1.45 | 1.48 | 1.48 | -0.05 (-3.27%) | 31,000 |
10 Jun 2022 | USD | 1.498 | 1.561 | 1.48 | 1.53 | 1.53 | -0.01 (-0.65%) | 32,500 |
9 Jun 2022 | USD | 1.64 | 1.64 | 1.5 | 1.54 | 1.54 | +0.04 (+2.67%) | 15,900 |
8 Jun 2022 | USD | 1.453 | 1.52 | 1.453 | 1.5 | 1.5 | +0.07 (+4.90%) | 8,700 |
7 Jun 2022 | USD | 1.436 | 1.47 | 1.42 | 1.43 | 1.43 | -0.02 (-1.38%) | 24,300 |
6 Jun 2022 | USD | 1.37 | 1.45 | 1.36 | 1.45 | 1.45 | +0.03 (+2.11%) | 26,400 |
3 Jun 2022 | USD | 1.37 | 1.42 | 1.36 | 1.42 | 1.42 | +0.07 (+5.19%) | 9,300 |
2 Jun 2022 | USD | 1.4 | 1.44 | 1.35 | 1.35 | 1.35 | -0.05 (-3.57%) | 16,400 |
1 Jun 2022 | USD | 1.42 | 1.449 | 1.355 | 1.4 | 1.4 | -0.05 (-3.45%) | 20,700 |
31 May 2022 | USD | 1.21 | 1.459 | 1.181 | 1.45 | 1.45 | +0.21 (+16.94%) | 85,400 |
27 May 2022 | USD | 1.18 | 1.25 | 1.18 | 1.24 | 1.24 | +0.06 (+5.08%) | 46,200 |
26 May 2022 | USD | 1.239 | 1.26 | 1.18 | 1.18 | 1.18 | +0.03 (+2.61%) | 26,500 |
25 May 2022 | USD | 1.13 | 1.249 | 1.13 | 1.15 | 1.15 | +0.02 (+1.77%) | 56,900 |
24 May 2022 | USD | 1.24 | 1.265 | 1.13 | 1.13 | 1.13 | -0.11 (-8.87%) | 63,800 |
23 May 2022 | USD | 1.26 | 1.38 | 1.23 | 1.24 | 1.24 | +0.06 (+5.08%) | 49,900 |
20 May 2022 | USD | 1.32 | 1.37 | 1.16 | 1.18 | 1.18 | -0.18 (-13.24%) | 134,200 |
19 May 2022 | USD | 1.4 | 1.42 | 1.3 | 1.36 | 1.36 | -0.03 (-2.16%) | 154,400 |
18 May 2022 | USD | 1.59 | 1.59 | 1.39 | 1.39 | 1.39 | -0.2 (-12.58%) | 80,900 |
17 May 2022 | USD | 1.55 | 1.63 | 1.5 | 1.59 | 1.59 | +0.04 (+2.58%) | 52,200 |