Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jun 2022 | USD | 1.3 | 1.397 | 1.3 | 1.38 | 1.38 | +0.074 (+5.67%) | 23,700 |
22 Jun 2022 | USD | 1.28 | 1.31 | 1.273 | 1.306 | 1.306 | +0.026 (+2.03%) | 35,400 |
21 Jun 2022 | USD | 1.3 | 1.32 | 1.26 | 1.28 | 1.28 | +0.105 (+8.94%) | 91,600 |
17 Jun 2022 | USD | 1.35 | 1.42 | 1.175 | 1.175 | 1.175 | -0.175 (-12.96%) | 344,300 |
16 Jun 2022 | USD | 1.45 | 1.45 | 1.35 | 1.35 | 1.35 | -0.1 (-6.90%) | 43,900 |
15 Jun 2022 | USD | 1.444 | 1.47 | 1.444 | 1.45 | 1.45 | +0.02 (+1.40%) | 73,700 |
14 Jun 2022 | USD | 1.45 | 1.52 | 1.43 | 1.43 | 1.43 | -0.005 (-0.35%) | 76,500 |
13 Jun 2022 | USD | 1.55 | 1.55 | 1.33 | 1.435 | 1.435 | -0.115 (-7.42%) | 165,500 |
10 Jun 2022 | USD | 1.557 | 1.61 | 1.523 | 1.55 | 1.55 | +0.02 (+1.31%) | 69,200 |
9 Jun 2022 | USD | 1.545 | 1.6 | 1.5 | 1.53 | 1.53 | 0.0 (0.0%) | 48,300 |
8 Jun 2022 | USD | 1.508 | 1.55 | 1.5 | 1.53 | 1.53 | +0.02 (+1.32%) | 100,500 |
7 Jun 2022 | USD | 1.54 | 1.55 | 1.493 | 1.51 | 1.51 | -0.01 (-0.66%) | 40,800 |
6 Jun 2022 | USD | 1.4 | 1.56 | 1.4 | 1.52 | 1.52 | 0.0 (0.0%) | 92,600 |
3 Jun 2022 | USD | 1.561 | 1.62 | 1.52 | 1.52 | 1.52 | -0.04 (-2.56%) | 61,000 |
2 Jun 2022 | USD | 1.56 | 1.57 | 1.55 | 1.56 | 1.56 | -0.03 (-1.89%) | 11,500 |
1 Jun 2022 | USD | 1.56 | 1.6 | 1.55 | 1.59 | 1.59 | +0.01 (+0.63%) | 12,700 |
31 May 2022 | USD | 1.659 | 1.69 | 1.54 | 1.58 | 1.58 | -0.04 (-2.47%) | 118,600 |
27 May 2022 | USD | 1.74 | 1.75 | 1.62 | 1.62 | 1.62 | -0.08 (-4.71%) | 71,000 |
26 May 2022 | USD | 1.7 | 1.73 | 1.67 | 1.7 | 1.7 | +0.03 (+1.80%) | 27,900 |
25 May 2022 | USD | 1.657 | 1.71 | 1.657 | 1.67 | 1.67 | +0.02 (+1.21%) | 24,900 |
24 May 2022 | USD | 1.7 | 1.73 | 1.64 | 1.65 | 1.65 | -0.08 (-4.62%) | 51,100 |
23 May 2022 | USD | 1.695 | 1.81 | 1.64 | 1.73 | 1.73 | +0.04 (+2.37%) | 52,300 |
20 May 2022 | USD | 1.715 | 1.76 | 1.638 | 1.69 | 1.69 | -0.02 (-1.17%) | 102,500 |
19 May 2022 | USD | 1.7 | 1.734 | 1.7 | 1.71 | 1.71 | +0.002 (+0.12%) | 13,800 |
18 May 2022 | USD | 1.71 | 1.71 | 1.66 | 1.708 | 1.708 | +0.008 (+0.47%) | 32,500 |
17 May 2022 | USD | 1.65 | 1.76 | 1.65 | 1.7 | 1.7 | +0.01 (+0.59%) | 30,800 |
16 May 2022 | USD | 1.75 | 1.8 | 1.673 | 1.69 | 1.69 | +0.01 (+0.60%) | 49,000 |
13 May 2022 | USD | 1.653 | 1.71 | 1.65 | 1.68 | 1.68 | +0.04 (+2.44%) | 37,100 |
12 May 2022 | USD | 1.666 | 1.765 | 1.63 | 1.64 | 1.64 | -0.03 (-1.80%) | 90,400 |
11 May 2022 | USD | 1.61 | 1.7 | 1.6 | 1.67 | 1.67 | +0.08 (+5.03%) | 48,600 |