Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jun 2022 | USD | 1.61 | 1.82 | 1.58 | 1.68 | 1.68 | +0.1 (+6.33%) | 22,000 |
13 Jun 2022 | USD | 1.61 | 1.63 | 1.56 | 1.58 | 1.58 | -0.03 (-1.86%) | 35,000 |
10 Jun 2022 | USD | 1.69 | 1.69 | 1.59 | 1.61 | 1.61 | -0.06 (-3.59%) | 6,800 |
9 Jun 2022 | USD | 1.67 | 1.76 | 1.66 | 1.67 | 1.67 | +0.01 (+0.60%) | 9,800 |
8 Jun 2022 | USD | 1.66 | 1.66 | 1.62 | 1.66 | 1.66 | -0.02 (-1.19%) | 12,800 |
7 Jun 2022 | USD | 1.7 | 1.7 | 1.68 | 1.68 | 1.68 | +0.03 (+1.82%) | 3,500 |
6 Jun 2022 | USD | 1.65 | 1.75 | 1.65 | 1.65 | 1.65 | -0.12 (-6.78%) | 4,500 |
3 Jun 2022 | USD | 1.67 | 1.77 | 1.65 | 1.77 | 1.77 | -0.01 (-0.56%) | 3,800 |
2 Jun 2022 | USD | 1.58 | 1.78 | 1.58 | 1.78 | 1.78 | +0.17 (+10.56%) | 37,300 |
1 Jun 2022 | USD | 1.65 | 1.66 | 1.58 | 1.61 | 1.61 | -0.05 (-3.01%) | 19,800 |
31 May 2022 | USD | 1.73 | 1.73 | 1.63 | 1.66 | 1.66 | -0.07 (-4.05%) | 30,600 |
27 May 2022 | USD | 1.75 | 1.8 | 1.62 | 1.73 | 1.73 | -0.02 (-1.14%) | 29,900 |
26 May 2022 | USD | 1.84 | 1.84 | 1.71 | 1.75 | 1.75 | -0.07 (-3.85%) | 10,900 |
25 May 2022 | USD | 1.62 | 1.82 | 1.62 | 1.82 | 1.82 | +0.16 (+9.64%) | 33,700 |
24 May 2022 | USD | 1.71 | 1.73 | 1.66 | 1.66 | 1.66 | -0.03 (-1.78%) | 5,300 |
23 May 2022 | USD | 1.74 | 1.76 | 1.69 | 1.69 | 1.69 | -0.01 (-0.59%) | 11,300 |
20 May 2022 | USD | 1.55 | 1.8 | 1.55 | 1.7 | 1.7 | -0.03 (-1.73%) | 25,900 |
19 May 2022 | USD | 1.72 | 1.73 | 1.69 | 1.73 | 1.73 | +0.03 (+1.76%) | 2,600 |
18 May 2022 | USD | 1.7 | 1.74 | 1.7 | 1.7 | 1.7 | 0.0 (0.0%) | 10,200 |
17 May 2022 | USD | 1.65 | 1.7 | 1.65 | 1.7 | 1.7 | +0.02 (+1.19%) | 18,500 |
16 May 2022 | USD | 1.6 | 1.73 | 1.58 | 1.68 | 1.68 | -0.04 (-2.33%) | 3,400 |
13 May 2022 | USD | 1.65 | 1.72 | 1.65 | 1.72 | 1.72 | +0.07 (+4.24%) | 47,300 |
12 May 2022 | USD | 1.6 | 1.65 | 1.6 | 1.65 | 1.65 | 0.0 (0.0%) | 38,700 |
11 May 2022 | USD | 1.68 | 1.71 | 1.58 | 1.65 | 1.65 | -0.03 (-1.79%) | 42,400 |
10 May 2022 | USD | 1.65 | 1.68 | 1.64 | 1.68 | 1.68 | +0.04 (+2.44%) | 600 |
9 May 2022 | USD | 1.67 | 1.72 | 1.64 | 1.64 | 1.64 | -0.05 (-2.96%) | 3,200 |
6 May 2022 | USD | 1.66 | 1.69 | 1.6 | 1.69 | 1.69 | -0.01 (-0.59%) | 6,600 |
5 May 2022 | USD | 1.73 | 1.79 | 1.68 | 1.7 | 1.7 | -0.04 (-2.30%) | 14,200 |
4 May 2022 | USD | 1.74 | 1.74 | 1.7 | 1.74 | 1.74 | +0.04 (+2.35%) | 8,600 |
3 May 2022 | USD | 1.7 | 1.73 | 1.63 | 1.7 | 1.7 | +0.02 (+1.19%) | 9,100 |