Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2022 | USD | 1.2 | 1.36 | 1.1 | 1.11 | 1.11 | -0.09 (-7.50%) | 101,700 |
21 Jun 2022 | USD | 1.26 | 1.27 | 1.16 | 1.2 | 1.2 | +0.04 (+3.45%) | 42,800 |
17 Jun 2022 | USD | 1.195 | 1.219 | 1.16 | 1.16 | 1.16 | +0.03 (+2.65%) | 19,200 |
16 Jun 2022 | USD | 1.12 | 1.23 | 1.09 | 1.13 | 1.13 | +0.04 (+3.67%) | 38,500 |
15 Jun 2022 | USD | 1.15 | 1.17 | 1.09 | 1.09 | 1.09 | -0.08 (-6.84%) | 56,600 |
14 Jun 2022 | USD | 1.16 | 1.17 | 1.12 | 1.17 | 1.17 | -0.02 (-1.68%) | 14,400 |
13 Jun 2022 | USD | 1.31 | 1.31 | 1.1 | 1.19 | 1.19 | -0.11 (-8.46%) | 212,400 |
10 Jun 2022 | USD | 1.3 | 1.36 | 1.3 | 1.3 | 1.3 | -0.06 (-4.41%) | 45,100 |
9 Jun 2022 | USD | 1.3 | 1.43 | 1.3 | 1.36 | 1.36 | +0.05 (+3.82%) | 77,000 |
8 Jun 2022 | USD | 1.25 | 1.33 | 1.2489 | 1.31 | 1.31 | -0.02 (-1.50%) | 76,031 |
7 Jun 2022 | USD | 1.47 | 1.53 | 1.26 | 1.33 | 1.33 | -0.25 (-15.82%) | 202,500 |
6 Jun 2022 | USD | 1.64 | 1.67 | 1.53 | 1.58 | 1.58 | -0.18 (-10.23%) | 232,200 |
3 Jun 2022 | USD | 1.75 | 1.94 | 1.5 | 1.76 | 1.76 | +0.29 (+19.73%) | 7,499,200 |
2 Jun 2022 | USD | 1.4 | 1.48 | 1.4 | 1.47 | 1.47 | +0.02 (+1.38%) | 21,300 |
1 Jun 2022 | USD | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | 0.0 (0.0%) | 38,900 |
31 May 2022 | USD | 1.45 | 1.47 | 1.4 | 1.45 | 1.45 | +0.02 (+1.40%) | 26,200 |
27 May 2022 | USD | 1.39 | 1.48 | 1.36 | 1.43 | 1.43 | +0.06 (+4.38%) | 55,700 |
26 May 2022 | USD | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | +0.04 (+3.01%) | 40,600 |
25 May 2022 | USD | 1.28 | 1.37 | 1.22 | 1.33 | 1.33 | +0.09 (+7.26%) | 98,000 |
24 May 2022 | USD | 1.22 | 1.26 | 1.12 | 1.24 | 1.24 | +0.12 (+10.71%) | 363,000 |
23 May 2022 | USD | 1.08 | 1.22 | 1.07 | 1.12 | 1.12 | +0.01 (+0.90%) | 276,600 |
20 May 2022 | USD | 1.08 | 1.13 | 1.01 | 1.11 | 1.11 | +0.06 (+5.71%) | 171,700 |
19 May 2022 | USD | 1.03 | 1.07 | 1.01 | 1.05 | 1.05 | +0.01 (+0.96%) | 31,900 |
18 May 2022 | USD | 1.05 | 1.07 | 1.02 | 1.04 | 1.04 | -0.03 (-2.80%) | 16,300 |
17 May 2022 | USD | 1.04 | 1.08 | 1.04 | 1.07 | 1.07 | +0.01 (+0.94%) | 9,800 |
16 May 2022 | USD | 1.13 | 1.13 | 1.05 | 1.06 | 1.06 | 0.0 (0.0%) | 53,500 |
13 May 2022 | USD | 1.01 | 1.08 | 0.967 | 1.06 | 1.06 | +0.021 (+2.02%) | 47,400 |
12 May 2022 | USD | 1.1 | 1.11 | 1.02 | 1.039 | 1.039 | -0.081 (-7.23%) | 30,700 |
11 May 2022 | USD | 1.127 | 1.17 | 1.1 | 1.12 | 1.12 | +0.02 (+1.82%) | 60,500 |
10 May 2022 | USD | 1.13 | 1.137 | 1.1 | 1.1 | 1.1 | -0.07 (-5.98%) | 47,000 |