Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2022 | USD | 1.16 | 1.26 | 1.1 | 1.1 | 1.1 | -0.09 (-7.56%) | 22,600 |
3 Jun 2022 | USD | 1.27 | 1.27 | 1.16 | 1.19 | 1.19 | -0.01 (-0.83%) | 7,000 |
2 Jun 2022 | USD | 1.2 | 1.24 | 1.15 | 1.2 | 1.2 | +0.05 (+4.35%) | 10,500 |
1 Jun 2022 | USD | 1.19 | 1.26 | 1.13 | 1.15 | 1.15 | +0.05 (+4.55%) | 38,800 |
31 May 2022 | USD | 1.19 | 1.19 | 1.07 | 1.1 | 1.1 | +0.01 (+0.92%) | 11,300 |
27 May 2022 | USD | 1.08 | 1.15 | 1.05 | 1.09 | 1.09 | +0.04 (+3.81%) | 25,600 |
26 May 2022 | USD | 1.09 | 1.09 | 1.02 | 1.05 | 1.05 | +0.02 (+1.94%) | 26,500 |
25 May 2022 | USD | 0.96 | 1.1 | 0.91 | 1.03 | 1.03 | +0.09 (+9.57%) | 35,600 |
24 May 2022 | USD | 1.3 | 1.3 | 0.93 | 0.94 | 0.94 | -0.13 (-12.15%) | 99,200 |
23 May 2022 | USD | 1.26 | 1.26 | 1.06 | 1.07 | 1.07 | +0.01 (+0.94%) | 28,300 |
20 May 2022 | USD | 1.3 | 1.3 | 1.06 | 1.06 | 1.06 | -0.07 (-6.19%) | 71,800 |
19 May 2022 | USD | 1.32 | 1.32 | 1.12 | 1.13 | 1.13 | -0.08 (-6.61%) | 64,000 |
18 May 2022 | USD | 1.28 | 1.31 | 1.21 | 1.21 | 1.21 | -0.02 (-1.63%) | 10,700 |
17 May 2022 | USD | 1.32 | 1.38 | 1.21 | 1.23 | 1.23 | +0.03 (+2.50%) | 5,700 |
16 May 2022 | USD | 1.3 | 1.3 | 1.15 | 1.2 | 1.2 | +0.01 (+0.84%) | 20,700 |
13 May 2022 | USD | 1.28 | 1.28 | 1.15 | 1.19 | 1.19 | -0.01 (-0.83%) | 106,600 |
12 May 2022 | USD | 1.2 | 1.25 | 1.2 | 1.2 | 1.2 | -0.02 (-1.64%) | 18,900 |
11 May 2022 | USD | 1.36 | 1.38 | 1.2 | 1.22 | 1.22 | -0.15 (-10.95%) | 34,400 |
10 May 2022 | USD | 1.41 | 1.48 | 1.28 | 1.37 | 1.37 | -0.06 (-4.20%) | 67,000 |
9 May 2022 | USD | 1.41 | 1.47 | 1.38 | 1.43 | 1.43 | -0.04 (-2.72%) | 34,000 |
6 May 2022 | USD | 1.41 | 1.47 | 1.4 | 1.47 | 1.47 | +0.05 (+3.52%) | 17,900 |
5 May 2022 | USD | 1.49 | 1.49 | 1.41 | 1.42 | 1.42 | 0.0 (0.0%) | 28,400 |
4 May 2022 | USD | 1.4 | 1.49 | 1.4 | 1.42 | 1.42 | -0.02 (-1.39%) | 13,700 |
3 May 2022 | USD | 1.49 | 1.49 | 1.43 | 1.44 | 1.44 | +0.02 (+1.41%) | 6,900 |
2 May 2022 | USD | 1.59 | 1.59 | 1.4 | 1.42 | 1.42 | -0.04 (-2.74%) | 41,800 |
29 Apr 2022 | USD | 1.46 | 1.49 | 1.43 | 1.46 | 1.46 | 0.0 (0.0%) | 22,400 |
28 Apr 2022 | USD | 1.51 | 1.54 | 1.45 | 1.46 | 1.46 | -0.06 (-3.95%) | 26,000 |
27 Apr 2022 | USD | 1.53 | 1.55 | 1.5 | 1.52 | 1.52 | -0.03 (-1.94%) | 23,600 |
26 Apr 2022 | USD | 1.7 | 1.7 | 1.53 | 1.55 | 1.55 | -0.02 (-1.27%) | 36,800 |
25 Apr 2022 | USD | 1.62 | 1.62 | 1.48 | 1.57 | 1.57 | +0.1 (+6.80%) | 27,200 |