Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2022 | USD | 1.1 | 1.17 | 1.1 | 1.16 | 1.16 | +0.03 (+2.65%) | 26,000 |
21 Jun 2022 | USD | 1.2 | 1.2 | 1.1 | 1.13 | 1.13 | -0.01 (-0.88%) | 54,900 |
17 Jun 2022 | USD | 1.12 | 1.188 | 1.11 | 1.14 | 1.14 | -0.08 (-6.56%) | 49,600 |
16 Jun 2022 | USD | 1.22 | 1.25 | 1.16 | 1.22 | 1.22 | +0.05 (+4.27%) | 61,300 |
15 Jun 2022 | USD | 1.08 | 1.22 | 1.06 | 1.17 | 1.17 | +0.13 (+12.50%) | 96,700 |
14 Jun 2022 | USD | 1.13 | 1.184 | 1 | 1.04 | 1.04 | -0.147 (-12.38%) | 155,400 |
13 Jun 2022 | USD | 1.24 | 1.25 | 1.07 | 1.187 | 1.187 | -0.083 (-6.54%) | 194,300 |
10 Jun 2022 | USD | 1.31 | 1.34 | 1.23 | 1.27 | 1.27 | -0.08 (-5.93%) | 83,600 |
9 Jun 2022 | USD | 1.387 | 1.387 | 1.3 | 1.35 | 1.35 | -0.03 (-2.17%) | 55,300 |
8 Jun 2022 | USD | 1.43 | 1.43 | 1.36 | 1.38 | 1.38 | -0.03 (-2.13%) | 50,400 |
7 Jun 2022 | USD | 1.44 | 1.45 | 1.4 | 1.41 | 1.41 | -0.03 (-2.08%) | 48,300 |
6 Jun 2022 | USD | 1.44 | 1.49 | 1.41 | 1.44 | 1.44 | 0.0 (0.0%) | 66,000 |
3 Jun 2022 | USD | 1.48 | 1.49 | 1.43 | 1.44 | 1.44 | -0.04 (-2.70%) | 53,500 |
2 Jun 2022 | USD | 1.5 | 1.5 | 1.453 | 1.48 | 1.48 | -0.005 (-0.34%) | 90,500 |
1 Jun 2022 | USD | 1.55 | 1.55 | 1.443 | 1.485 | 1.485 | -0.005 (-0.34%) | 30,200 |
31 May 2022 | USD | 1.64 | 1.64 | 1.45 | 1.49 | 1.49 | -0.03 (-1.97%) | 59,400 |
27 May 2022 | USD | 1.46 | 1.549 | 1.44 | 1.52 | 1.52 | +0.06 (+4.11%) | 44,000 |
26 May 2022 | USD | 1.42 | 1.5 | 1.418 | 1.46 | 1.46 | +0.02 (+1.39%) | 95,400 |
25 May 2022 | USD | 1.43 | 1.5 | 1.41 | 1.44 | 1.44 | -0.06 (-4%) | 91,200 |
24 May 2022 | USD | 1.6 | 1.603 | 1.5 | 1.5 | 1.5 | -0.13 (-7.98%) | 55,500 |
23 May 2022 | USD | 1.59 | 1.68 | 1.58 | 1.63 | 1.63 | +0.05 (+3.16%) | 52,800 |
20 May 2022 | USD | 1.57 | 1.61 | 1.54 | 1.58 | 1.58 | 0.0 (0.0%) | 51,200 |
19 May 2022 | USD | 1.6 | 1.69 | 1.58 | 1.58 | 1.58 | -0.058 (-3.54%) | 21,600 |
18 May 2022 | USD | 1.66 | 1.7 | 1.62 | 1.638 | 1.638 | -0.022 (-1.33%) | 61,100 |
17 May 2022 | USD | 1.67 | 1.69 | 1.641 | 1.66 | 1.66 | 0.0 (0.0%) | 16,300 |
16 May 2022 | USD | 1.73 | 1.77 | 1.62 | 1.66 | 1.66 | -0.06 (-3.49%) | 26,400 |
13 May 2022 | USD | 1.65 | 1.75 | 1.63 | 1.72 | 1.72 | +0.05 (+2.99%) | 56,700 |
12 May 2022 | USD | 1.72 | 1.72 | 1.64 | 1.67 | 1.67 | -0.1 (-5.65%) | 55,000 |
11 May 2022 | USD | 1.84 | 1.84 | 1.72 | 1.77 | 1.77 | -0.07 (-3.80%) | 117,500 |
10 May 2022 | USD | 1.81 | 1.9 | 1.8 | 1.84 | 1.84 | -0.03 (-1.60%) | 40,100 |