Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jun 2022 | USD | 1.36 | 1.4 | 1.33 | 1.34 | 1.34 | -0.06 (-4.29%) | 106,400 |
29 Jun 2022 | USD | 1.487 | 1.5 | 1.395 | 1.4 | 1.4 | -0.08 (-5.41%) | 74,300 |
28 Jun 2022 | USD | 1.5 | 1.53 | 1.48 | 1.48 | 1.48 | -0.03 (-1.99%) | 41,200 |
27 Jun 2022 | USD | 1.51 | 1.51 | 1.48 | 1.51 | 1.51 | 0.0 (0.0%) | 79,600 |
24 Jun 2022 | USD | 1.53 | 1.53 | 1.45 | 1.51 | 1.51 | +0.042 (+2.86%) | 64,300 |
23 Jun 2022 | USD | 1.49 | 1.58 | 1.446 | 1.468 | 1.468 | -0.032 (-2.13%) | 127,200 |
22 Jun 2022 | USD | 1.52 | 1.53 | 1.485 | 1.5 | 1.5 | -0.08 (-5.06%) | 70,700 |
21 Jun 2022 | USD | 1.64 | 1.64 | 1.5 | 1.58 | 1.58 | +0.05 (+3.27%) | 65,400 |
17 Jun 2022 | USD | 1.56 | 1.57 | 1.5 | 1.53 | 1.53 | -0.02 (-1.29%) | 105,800 |
16 Jun 2022 | USD | 1.62 | 1.63 | 1.5 | 1.55 | 1.55 | -0.04 (-2.52%) | 161,900 |
15 Jun 2022 | USD | 1.58 | 1.65 | 1.58 | 1.59 | 1.59 | +0.03 (+1.92%) | 106,900 |
14 Jun 2022 | USD | 1.51 | 1.59 | 1.51 | 1.56 | 1.56 | -0.025 (-1.58%) | 187,300 |
13 Jun 2022 | USD | 1.58 | 1.74 | 1.5 | 1.585 | 1.585 | -0.095 (-5.65%) | 347,000 |
10 Jun 2022 | USD | 1.71 | 1.76 | 1.65 | 1.68 | 1.68 | -0.04 (-2.33%) | 124,000 |
9 Jun 2022 | USD | 1.7 | 1.85 | 1.7 | 1.72 | 1.72 | -0.09 (-4.97%) | 58,200 |
8 Jun 2022 | USD | 1.8 | 1.82 | 1.8 | 1.81 | 1.81 | -0.01 (-0.55%) | 15,400 |
7 Jun 2022 | USD | 1.75 | 1.82 | 1.74 | 1.82 | 1.82 | +0.04 (+2.25%) | 48,500 |
6 Jun 2022 | USD | 1.76 | 1.87 | 1.75 | 1.78 | 1.78 | +0.01 (+0.56%) | 71,200 |
3 Jun 2022 | USD | 1.79 | 1.82 | 1.76 | 1.77 | 1.77 | -0.01 (-0.56%) | 36,800 |
2 Jun 2022 | USD | 1.58 | 1.81 | 1.58 | 1.78 | 1.78 | +0.15 (+9.20%) | 59,000 |
1 Jun 2022 | USD | 1.57 | 1.67 | 1.57 | 1.63 | 1.63 | +0.02 (+1.24%) | 90,300 |
31 May 2022 | USD | 1.71 | 1.78 | 1.6 | 1.61 | 1.61 | -0.07 (-4.17%) | 125,400 |
27 May 2022 | USD | 1.78 | 1.78 | 1.64 | 1.68 | 1.68 | -0.005 (-0.30%) | 40,200 |
26 May 2022 | USD | 1.69 | 1.709 | 1.65 | 1.685 | 1.685 | +0.005 (+0.30%) | 78,000 |
25 May 2022 | USD | 1.7 | 1.71 | 1.66 | 1.68 | 1.68 | -0.032 (-1.87%) | 36,700 |
24 May 2022 | USD | 1.61 | 1.712 | 1.61 | 1.712 | 1.712 | +0.042 (+2.51%) | 76,000 |
23 May 2022 | USD | 1.64 | 1.7 | 1.613 | 1.67 | 1.67 | +0.04 (+2.45%) | 48,600 |
20 May 2022 | USD | 1.79 | 1.79 | 1.609 | 1.63 | 1.63 | -0.04 (-2.40%) | 49,900 |
19 May 2022 | USD | 1.61 | 1.72 | 1.59 | 1.67 | 1.67 | +0.05 (+3.09%) | 64,100 |
18 May 2022 | USD | 1.73 | 1.75 | 1.59 | 1.62 | 1.62 | -0.089 (-5.21%) | 89,600 |