Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2022 | USD | 1.4 | 1.5 | 1.391 | 1.45 | 1.45 | +0.01 (+0.69%) | 3,492,700 |
21 Jun 2022 | USD | 1.53 | 1.57 | 1.43 | 1.44 | 1.44 | -0.03 (-2.04%) | 4,125,800 |
17 Jun 2022 | USD | 1.28 | 1.48 | 1.27 | 1.47 | 1.47 | +0.22 (+17.60%) | 12,499,900 |
16 Jun 2022 | USD | 1.2 | 1.27 | 1.171 | 1.25 | 1.25 | -0.02 (-1.57%) | 3,307,600 |
15 Jun 2022 | USD | 1.2 | 1.315 | 1.175 | 1.27 | 1.27 | +0.1 (+8.55%) | 4,359,600 |
14 Jun 2022 | USD | 1.22 | 1.24 | 1.16 | 1.17 | 1.17 | -0.04 (-3.31%) | 2,330,400 |
13 Jun 2022 | USD | 1.17 | 1.28 | 1.14 | 1.21 | 1.21 | -0.01 (-0.82%) | 4,478,400 |
10 Jun 2022 | USD | 1.25 | 1.26 | 1.2 | 1.22 | 1.22 | -0.06 (-4.69%) | 3,217,400 |
9 Jun 2022 | USD | 1.35 | 1.36 | 1.26 | 1.28 | 1.28 | -0.08 (-5.88%) | 2,396,300 |
8 Jun 2022 | USD | 1.36 | 1.425 | 1.35 | 1.36 | 1.36 | -0.03 (-2.16%) | 4,368,000 |
7 Jun 2022 | USD | 1.31 | 1.41 | 1.285 | 1.39 | 1.39 | +0.03 (+2.21%) | 2,196,700 |
6 Jun 2022 | USD | 1.38 | 1.39 | 1.305 | 1.36 | 1.36 | 0.0 (0.0%) | 1,743,200 |
3 Jun 2022 | USD | 1.42 | 1.455 | 1.35 | 1.36 | 1.36 | -0.11 (-7.48%) | 2,057,500 |
2 Jun 2022 | USD | 1.42 | 1.52 | 1.385 | 1.47 | 1.47 | +0.07 (+5.00%) | 3,568,000 |
1 Jun 2022 | USD | 1.44 | 1.47 | 1.35 | 1.4 | 1.4 | -0.04 (-2.78%) | 2,779,600 |
31 May 2022 | USD | 1.44 | 1.45 | 1.36 | 1.44 | 1.44 | -0.01 (-0.69%) | 3,747,400 |
27 May 2022 | USD | 1.44 | 1.49 | 1.4 | 1.45 | 1.45 | +0.02 (+1.40%) | 3,266,000 |
26 May 2022 | USD | 1.34 | 1.47 | 1.33 | 1.43 | 1.43 | +0.08 (+5.93%) | 4,390,900 |
25 May 2022 | USD | 1.18 | 1.39 | 1.17 | 1.35 | 1.35 | +0.16 (+13.45%) | 6,847,000 |
24 May 2022 | USD | 1.27 | 1.27 | 1.17 | 1.19 | 1.19 | -0.13 (-9.85%) | 3,840,300 |
23 May 2022 | USD | 1.34 | 1.34 | 1.25 | 1.32 | 1.32 | +0.07 (+5.60%) | 2,827,900 |
20 May 2022 | USD | 1.3 | 1.35 | 1.16 | 1.25 | 1.25 | -0.04 (-3.10%) | 4,519,200 |
19 May 2022 | USD | 1.24 | 1.35 | 1.23 | 1.29 | 1.29 | +0.01 (+0.78%) | 4,252,200 |
18 May 2022 | USD | 1.37 | 1.37 | 1.21 | 1.28 | 1.28 | -0.1 (-7.25%) | 5,758,200 |
17 May 2022 | USD | 1.47 | 1.5 | 1.36 | 1.38 | 1.38 | -0.04 (-2.82%) | 4,051,300 |
16 May 2022 | USD | 1.47 | 1.48 | 1.33 | 1.42 | 1.42 | +0.02 (+1.43%) | 6,300,400 |
13 May 2022 | USD | 1.32 | 1.465 | 1.3 | 1.4 | 1.4 | +0.08 (+6.06%) | 7,130,600 |
12 May 2022 | USD | 1.26 | 1.39 | 1.19 | 1.32 | 1.32 | +0.06 (+4.76%) | 5,590,000 |
11 May 2022 | USD | 1.31 | 1.39 | 1.15 | 1.26 | 1.26 | -0.06 (-4.55%) | 8,781,500 |
10 May 2022 | USD | 1.26 | 1.45 | 1.21 | 1.32 | 1.32 | +0.14 (+11.86%) | 18,612,900 |