Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2022 | USD | 1.02 | 1.05 | 1.02 | 1.03 | 1.03 | +0.03 (+3%) | 10,700 |
27 Jun 2022 | USD | 1.01 | 1.02 | 1 | 1 | 1 | -0.01 (-0.99%) | 14,900 |
24 Jun 2022 | USD | 1.02 | 1.05 | 0.98 | 1.01 | 1.01 | 0.0 (0.0%) | 28,300 |
23 Jun 2022 | USD | 1.05 | 1.08 | 1.01 | 1.01 | 1.01 | -0.04 (-3.81%) | 64,900 |
22 Jun 2022 | USD | 1.07 | 1.09 | 1.05 | 1.05 | 1.05 | -0.02 (-1.87%) | 39,900 |
21 Jun 2022 | USD | 1.04 | 1.08 | 1.04 | 1.07 | 1.07 | +0.05 (+4.90%) | 12,900 |
17 Jun 2022 | USD | 1.06 | 1.08 | 1.02 | 1.02 | 1.02 | -0.03 (-2.86%) | 7,000 |
16 Jun 2022 | USD | 1.06 | 1.06 | 1.03 | 1.05 | 1.05 | -0.02 (-1.87%) | 6,300 |
15 Jun 2022 | USD | 1.04 | 1.08 | 1.04 | 1.07 | 1.07 | +0.01 (+0.94%) | 63,500 |
14 Jun 2022 | USD | 1.01 | 1.09 | 1.01 | 1.06 | 1.06 | -0.01 (-0.93%) | 88,500 |
13 Jun 2022 | USD | 1.14 | 1.14 | 1.05 | 1.07 | 1.07 | -0.05 (-4.46%) | 41,200 |
10 Jun 2022 | USD | 1.08 | 1.12 | 1.07 | 1.12 | 1.12 | +0.05 (+4.67%) | 19,700 |
9 Jun 2022 | USD | 1.08 | 1.11 | 1.07 | 1.07 | 1.07 | -0.02 (-1.83%) | 43,300 |
8 Jun 2022 | USD | 1.1 | 1.12 | 1.08 | 1.09 | 1.09 | +0.01 (+0.93%) | 25,000 |
7 Jun 2022 | USD | 1.1 | 1.11 | 1.08 | 1.08 | 1.08 | 0.0 (0.0%) | 10,600 |
6 Jun 2022 | USD | 1.14 | 1.14 | 1.07 | 1.08 | 1.08 | -0.02 (-1.82%) | 17,400 |
3 Jun 2022 | USD | 1.13 | 1.13 | 1.07 | 1.1 | 1.1 | -0.03 (-2.65%) | 68,400 |
2 Jun 2022 | USD | 1.1 | 1.14 | 1.1 | 1.13 | 1.13 | +0.04 (+3.67%) | 23,200 |
1 Jun 2022 | USD | 1.08 | 1.09 | 1.07 | 1.09 | 1.09 | +0.02 (+1.87%) | 36,400 |
31 May 2022 | USD | 0.99 | 1.08 | 0.99 | 1.07 | 1.07 | 0.0 (0.0%) | 33,700 |
27 May 2022 | USD | 1.06 | 1.1 | 1.02 | 1.07 | 1.07 | -0.02 (-1.83%) | 81,100 |
26 May 2022 | USD | 1.1 | 1.11 | 1.08 | 1.09 | 1.09 | +0.02 (+1.87%) | 38,800 |
25 May 2022 | USD | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | -0.01 (-0.93%) | 14,100 |
24 May 2022 | USD | 1.07 | 1.08 | 1.06 | 1.08 | 1.08 | 0.0 (0.0%) | 11,800 |
23 May 2022 | USD | 1.06 | 1.09 | 1.05 | 1.08 | 1.08 | +0.02 (+1.89%) | 17,600 |
20 May 2022 | USD | 1.02 | 1.1 | 1.02 | 1.06 | 1.06 | -0.04 (-3.64%) | 48,800 |
19 May 2022 | USD | 1.03 | 1.12 | 1.03 | 1.1 | 1.1 | +0.06 (+5.77%) | 30,800 |
18 May 2022 | USD | 1.1 | 1.1 | 1.02 | 1.04 | 1.04 | -0.07 (-6.31%) | 36,400 |
17 May 2022 | USD | 1.03 | 1.11 | 1.03 | 1.11 | 1.11 | +0.11 (+11%) | 29,000 |
16 May 2022 | USD | 0.99 | 1.03 | 0.99 | 1 | 1 | +0.02 (+2.04%) | 17,000 |