Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2022 | USD | 1.04 | 1.04 | 0.95 | 0.96 | 0.96 | -0.12 (-11.11%) | 23,300 |
28 Jun 2022 | USD | 1.02 | 1.1 | 1.02 | 1.08 | 1.08 | -0.02 (-1.82%) | 6,500 |
27 Jun 2022 | USD | 1.15 | 1.15 | 1.019 | 1.1 | 1.1 | 0.0 (0.0%) | 30,100 |
24 Jun 2022 | USD | 1.12 | 1.12 | 1 | 1.1 | 1.1 | +0.05 (+4.76%) | 23,000 |
23 Jun 2022 | USD | 1.04 | 1.05 | 1 | 1.05 | 1.05 | -0.029 (-2.69%) | 20,400 |
22 Jun 2022 | USD | 1 | 1.09 | 0.955 | 1.079 | 1.079 | +0.019 (+1.79%) | 13,600 |
21 Jun 2022 | USD | 0.99 | 1.07 | 0.99 | 1.06 | 1.06 | +0.06 (+6%) | 26,400 |
17 Jun 2022 | USD | 1 | 1 | 0.95 | 1 | 1 | +0.038 (+3.95%) | 35,900 |
16 Jun 2022 | USD | 0.921 | 0.962 | 0.9 | 0.962 | 0.962 | +0.012 (+1.26%) | 34,600 |
15 Jun 2022 | USD | 1 | 1 | 0.78 | 0.95 | 0.95 | -0.033 (-3.36%) | 94,800 |
14 Jun 2022 | USD | 1.15 | 1.154 | 0.783 | 0.983 | 0.983 | -0.157 (-13.77%) | 380,300 |
13 Jun 2022 | USD | 1.28 | 1.28 | 1.11 | 1.14 | 1.14 | -0.06 (-5%) | 28,700 |
10 Jun 2022 | USD | 1.32 | 1.34 | 1.18 | 1.2 | 1.2 | -0.12 (-9.09%) | 41,900 |
9 Jun 2022 | USD | 1.25 | 1.38 | 1.2 | 1.32 | 1.32 | +0.05 (+3.94%) | 39,100 |
8 Jun 2022 | USD | 1.17 | 1.27 | 1.17 | 1.27 | 1.27 | +0.09 (+7.63%) | 30,300 |
7 Jun 2022 | USD | 1.22 | 1.22 | 1.18 | 1.18 | 1.18 | -0.06 (-4.84%) | 23,000 |
6 Jun 2022 | USD | 1.28 | 1.33 | 1.21 | 1.24 | 1.24 | 0.0 (0.0%) | 36,000 |
3 Jun 2022 | USD | 1.23 | 1.24 | 1.17 | 1.24 | 1.24 | +0.03 (+2.48%) | 23,800 |
2 Jun 2022 | USD | 1.16 | 1.22 | 1.16 | 1.21 | 1.21 | +0.05 (+4.31%) | 61,800 |
1 Jun 2022 | USD | 1.27 | 1.27 | 1.16 | 1.16 | 1.16 | -0.02 (-1.69%) | 19,000 |
31 May 2022 | USD | 1.24 | 1.33 | 1.15 | 1.18 | 1.18 | +0.04 (+3.51%) | 79,100 |
27 May 2022 | USD | 1.16 | 1.16 | 1.08 | 1.14 | 1.14 | +0.04 (+3.64%) | 14,400 |
26 May 2022 | USD | 1.11 | 1.18 | 1.1 | 1.1 | 1.1 | -0.01 (-0.90%) | 30,500 |
25 May 2022 | USD | 1.14 | 1.14 | 1.1 | 1.11 | 1.11 | -0.04 (-3.48%) | 12,000 |
24 May 2022 | USD | 1.16 | 1.2 | 1.1 | 1.15 | 1.15 | -0.04 (-3.36%) | 22,900 |
23 May 2022 | USD | 1.32 | 1.32 | 1.166 | 1.19 | 1.19 | 0.0 (0.0%) | 27,900 |
20 May 2022 | USD | 1.265 | 1.265 | 1.11 | 1.19 | 1.19 | -0.03 (-2.46%) | 45,100 |
19 May 2022 | USD | 1.2 | 1.29 | 1.194 | 1.22 | 1.22 | +0.01 (+0.83%) | 33,100 |
18 May 2022 | USD | 1.21 | 1.33 | 1.18 | 1.21 | 1.21 | -0.04 (-3.20%) | 35,200 |
17 May 2022 | USD | 1.18 | 1.265 | 1.18 | 1.25 | 1.25 | +0.05 (+4.17%) | 35,000 |