Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2022 | USD | 1.29 | 1.32 | 1.23 | 1.3 | 19.5 | -0.01 (-0.76%) | 245,100 |
10 Jun 2022 | USD | 1.28 | 1.31 | 1.26 | 1.31 | 19.65 | +0.01 (+0.77%) | 80,700 |
9 Jun 2022 | USD | 1.3 | 1.33 | 1.285 | 1.3 | 19.5 | 0.0 (0.0%) | 375,100 |
8 Jun 2022 | USD | 1.26 | 1.323 | 1.26 | 1.3 | 19.5 | +0.01 (+0.78%) | 143,900 |
7 Jun 2022 | USD | 1.29 | 1.366 | 1.23 | 1.29 | 19.35 | -0.01 (-0.77%) | 1,282,900 |
6 Jun 2022 | USD | 1.315 | 1.38 | 1.29 | 1.3 | 19.5 | -0.01 (-0.76%) | 109,500 |
3 Jun 2022 | USD | 1.29 | 1.33 | 1.29 | 1.31 | 19.65 | -0.01 (-0.76%) | 106,900 |
2 Jun 2022 | USD | 1.34 | 1.35 | 1.31 | 1.32 | 19.8 | -0.02 (-1.49%) | 118,800 |
1 Jun 2022 | USD | 1.31 | 1.35 | 1.28 | 1.34 | 20.1 | +0.03 (+2.29%) | 163,300 |
31 May 2022 | USD | 1.34 | 1.34 | 1.31 | 1.31 | 19.65 | +0.01 (+0.77%) | 94,700 |
27 May 2022 | USD | 1.28 | 1.35 | 1.274 | 1.3 | 19.5 | +0.02 (+1.56%) | 129,600 |
26 May 2022 | USD | 1.34 | 1.35 | 1.1 | 1.28 | 19.2 | -0.02 (-1.54%) | 4,663,500 |
25 May 2022 | USD | 1.335 | 1.35 | 1.3 | 1.3 | 19.5 | 0.0 (0.0%) | 30,600 |
24 May 2022 | USD | 1.38 | 1.4 | 1.3 | 1.3 | 19.5 | -0.04 (-2.99%) | 146,100 |
23 May 2022 | USD | 1.38 | 1.419 | 1.33 | 1.34 | 20.1 | +0.01 (+0.75%) | 101,900 |
20 May 2022 | USD | 1.33 | 1.33 | 1.29 | 1.33 | 19.95 | -0.01 (-0.75%) | 111,100 |
19 May 2022 | USD | 1.4 | 1.5 | 1.3 | 1.34 | 20.1 | -0.11 (-7.59%) | 162,900 |
18 May 2022 | USD | 1.3 | 1.45 | 1.21 | 1.45 | 21.75 | +0.11 (+8.21%) | 1,401,100 |
17 May 2022 | USD | 1.3 | 1.43 | 1.3 | 1.34 | 20.1 | -0.02 (-1.47%) | 14,600 |
16 May 2022 | USD | 1.425 | 1.43 | 1.34 | 1.36 | 20.4 | -0.06 (-4.23%) | 66,900 |
13 May 2022 | USD | 1.36 | 1.45 | 1.36 | 1.42 | 21.3 | +0.08 (+5.97%) | 14,100 |
12 May 2022 | USD | 1.25 | 1.345 | 1.25 | 1.34 | 20.1 | +0.04 (+3.08%) | 610,600 |
11 May 2022 | USD | 1.3 | 1.35 | 1.3 | 1.3 | 19.5 | -0.02 (-1.52%) | 11,400 |
10 May 2022 | USD | 1.33 | 1.375 | 1.305 | 1.32 | 19.8 | +0.004 (+0.30%) | 20,300 |
9 May 2022 | USD | 1.3 | 1.35 | 1.3 | 1.316 | 19.74 | +0.006 (+0.46%) | 139,400 |
6 May 2022 | USD | 1.5 | 1.5 | 1.29 | 1.31 | 19.65 | -0.19 (-12.67%) | 351,400 |
5 May 2022 | USD | 1.32 | 1.5 | 1.32 | 1.5 | 22.5 | +0.06 (+4.17%) | 50,800 |
4 May 2022 | USD | 1.48 | 1.52 | 1.39 | 1.44 | 21.6 | -0.08 (-5.26%) | 76,700 |
3 May 2022 | USD | 1.56 | 1.59 | 1.43 | 1.52 | 22.8 | -0.04 (-2.56%) | 70,700 |
2 May 2022 | USD | 1.53 | 1.6 | 1.53 | 1.56 | 23.4 | -0.02 (-1.27%) | 29,700 |