Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jun 2022 | USD | 1.11 | 1.14 | 1.07 | 1.08 | 1.08 | 0.0 (0.0%) | 63,006 |
22 Jun 2022 | USD | 1.14 | 1.23 | 1.0799 | 1.08 | 1.08 | -0.12 (-10.00%) | 99,320 |
21 Jun 2022 | USD | 1.26 | 1.28 | 1.18 | 1.2 | 1.2 | -0.09 (-6.98%) | 29,778 |
17 Jun 2022 | USD | 1.41 | 1.41 | 1.08 | 1.29 | 1.29 | +0.12 (+10.26%) | 44,757 |
16 Jun 2022 | USD | 1.15 | 1.17 | 1.115 | 1.17 | 1.17 | -0.03 (-2.50%) | 38,678 |
15 Jun 2022 | USD | 1.09 | 1.2 | 1.08 | 1.2 | 1.2 | +0.1 (+9.09%) | 60,758 |
14 Jun 2022 | USD | 1.2 | 1.2 | 1.06 | 1.1 | 1.1 | -0.005 (-0.45%) | 30,356 |
13 Jun 2022 | USD | 1.2 | 1.29 | 1.08 | 1.105 | 1.105 | -0.195 (-15%) | 231,810 |
10 Jun 2022 | USD | 1.29 | 1.32 | 1.24 | 1.3 | 1.3 | -0.01 (-0.76%) | 79,553 |
9 Jun 2022 | USD | 1.3668 | 1.38 | 1.31 | 1.31 | 1.31 | -0.11 (-7.75%) | 11,500 |
8 Jun 2022 | USD | 1.455 | 1.46 | 1.39 | 1.42 | 1.42 | -0.01 (-0.70%) | 32,667 |
7 Jun 2022 | USD | 1.4501 | 1.4502 | 1.35 | 1.43 | 1.43 | 0.0 (0.0%) | 79,333 |
6 Jun 2022 | USD | 1.44 | 1.57 | 1.43 | 1.43 | 1.43 | -0.01 (-0.69%) | 45,366 |
3 Jun 2022 | USD | 1.57 | 1.67 | 1.4009 | 1.44 | 1.44 | -0.05 (-3.36%) | 96,453 |
2 Jun 2022 | USD | 1.48 | 1.6 | 1.43 | 1.49 | 1.49 | +0.08 (+5.67%) | 310,343 |
1 Jun 2022 | USD | 1.58 | 1.59 | 1.4 | 1.41 | 1.41 | 0.0 (0.0%) | 107,920 |
31 May 2022 | USD | 1.51 | 1.54 | 1.4 | 1.41 | 1.41 | -0.03 (-2.08%) | 109,500 |
27 May 2022 | USD | 1.52 | 1.52 | 1.39 | 1.44 | 1.44 | +0.01 (+0.70%) | 92,067 |
26 May 2022 | USD | 1.5 | 1.54 | 1.41 | 1.43 | 1.43 | +0.05 (+3.62%) | 45,122 |
25 May 2022 | USD | 1.38 | 1.43 | 1.32 | 1.38 | 1.38 | +0.04 (+2.99%) | 54,796 |
24 May 2022 | USD | 1.34 | 1.39 | 1.29 | 1.3399 | 1.3399 | -0 (-0.01%) | 95,331 |
23 May 2022 | USD | 1.35 | 1.36 | 1.28 | 1.34 | 1.34 | +0.07 (+5.51%) | 101,180 |
20 May 2022 | USD | 1.39 | 1.39 | 1.22 | 1.27 | 1.27 | -0.03 (-2.31%) | 96,642 |
19 May 2022 | USD | 1.28 | 1.35 | 1.2 | 1.3 | 1.3 | +0.09 (+7.44%) | 55,235 |
18 May 2022 | USD | 1.34 | 1.38 | 1.2 | 1.21 | 1.21 | -0.05 (-3.97%) | 59,617 |
17 May 2022 | USD | 1.33 | 1.35 | 1.2 | 1.26 | 1.26 | +0.03 (+2.44%) | 61,916 |
16 May 2022 | USD | 1.35 | 1.35 | 1.18 | 1.23 | 1.23 | -0.05 (-3.91%) | 60,078 |
13 May 2022 | USD | 1.21 | 1.35 | 1.16 | 1.28 | 1.28 | +0.07 (+5.79%) | 66,028 |
12 May 2022 | USD | 1.13 | 1.29 | 1.13 | 1.21 | 1.21 | +0.02 (+1.68%) | 46,835 |
11 May 2022 | USD | 1.19 | 1.28 | 1.15 | 1.19 | 1.19 | +0.043 (+3.79%) | 38,807 |