Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2022 | USD | 1.31 | 1.31 | 1.27 | 1.285 | 1.285 | -0.071 (-5.24%) | 8,100 |
28 Jun 2022 | USD | 1.34 | 1.375 | 1.34 | 1.356 | 1.356 | -0.024 (-1.74%) | 7,400 |
27 Jun 2022 | USD | 1.34 | 1.38 | 1.34 | 1.38 | 1.38 | +0.1 (+7.81%) | 45,800 |
24 Jun 2022 | USD | 1.36 | 1.36 | 1.28 | 1.28 | 1.28 | +0.02 (+1.59%) | 33,600 |
23 Jun 2022 | USD | 1.33 | 1.33 | 1.24 | 1.26 | 1.26 | -0.115 (-8.36%) | 44,800 |
22 Jun 2022 | USD | 1.37 | 1.375 | 1.35 | 1.375 | 1.375 | +0.015 (+1.10%) | 7,200 |
21 Jun 2022 | USD | 1.35 | 1.39 | 1.35 | 1.36 | 1.36 | +0.108 (+8.63%) | 53,900 |
17 Jun 2022 | USD | 1.25 | 1.27 | 1.23 | 1.252 | 1.252 | +0.022 (+1.79%) | 58,600 |
16 Jun 2022 | USD | 1.26 | 1.26 | 1.22 | 1.23 | 1.23 | -0.03 (-2.38%) | 17,700 |
15 Jun 2022 | USD | 1.21 | 1.28 | 1.21 | 1.26 | 1.26 | +0.07 (+5.88%) | 49,600 |
14 Jun 2022 | USD | 1.18 | 1.2 | 1.16 | 1.19 | 1.19 | -0.02 (-1.65%) | 38,000 |
13 Jun 2022 | USD | 1.25 | 1.265 | 1.2 | 1.21 | 1.21 | -0.11 (-8.33%) | 105,700 |
10 Jun 2022 | USD | 1.35 | 1.35 | 1.3 | 1.32 | 1.32 | -0.05 (-3.65%) | 26,100 |
9 Jun 2022 | USD | 1.42 | 1.42 | 1.35 | 1.37 | 1.37 | -0.15 (-9.87%) | 66,400 |
8 Jun 2022 | USD | 1.471 | 1.53 | 1.45 | 1.52 | 1.52 | +0.02 (+1.33%) | 29,800 |
7 Jun 2022 | USD | 1.45 | 1.5 | 1.45 | 1.5 | 1.5 | +0.02 (+1.35%) | 8,800 |
6 Jun 2022 | USD | 1.45 | 1.58 | 1.45 | 1.48 | 1.48 | +0.02 (+1.37%) | 20,800 |
3 Jun 2022 | USD | 1.5 | 1.5 | 1.46 | 1.46 | 1.46 | -0.075 (-4.89%) | 12,600 |
2 Jun 2022 | USD | 1.5 | 1.535 | 1.5 | 1.535 | 1.535 | +0.025 (+1.66%) | 8,600 |
1 Jun 2022 | USD | 1.59 | 1.59 | 1.5 | 1.51 | 1.51 | -0.04 (-2.58%) | 14,200 |
31 May 2022 | USD | 1.52 | 1.58 | 1.52 | 1.55 | 1.55 | +0.05 (+3.33%) | 17,300 |
27 May 2022 | USD | 1.482 | 1.54 | 1.482 | 1.5 | 1.5 | +0.07 (+4.90%) | 22,900 |
26 May 2022 | USD | 1.44 | 1.44 | 1.422 | 1.43 | 1.43 | +0.045 (+3.25%) | 6,600 |
25 May 2022 | USD | 1.38 | 1.385 | 1.363 | 1.385 | 1.385 | -0.05 (-3.48%) | 1,500 |
24 May 2022 | USD | 1.52 | 1.52 | 1.422 | 1.435 | 1.435 | -0.015 (-1.03%) | 5,300 |
23 May 2022 | USD | 1.41 | 1.46 | 1.41 | 1.45 | 1.45 | +0.055 (+3.94%) | 11,900 |
20 May 2022 | USD | 1.39 | 1.42 | 1.36 | 1.395 | 1.395 | -0.045 (-3.13%) | 44,000 |
19 May 2022 | USD | 1.38 | 1.45 | 1.38 | 1.44 | 1.44 | +0.09 (+6.67%) | 15,000 |
18 May 2022 | USD | 1.4 | 1.42 | 1.35 | 1.35 | 1.35 | 0.0 (0.0%) | 38,200 |
17 May 2022 | USD | 1.31 | 1.39 | 1.31 | 1.35 | 1.35 | +0.041 (+3.13%) | 10,100 |