Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2022 | USD | 1.15 | 1.19 | 1.15 | 1.18 | 1.18 | +0.06 (+5.36%) | 5,790,700 |
17 Jun 2022 | USD | 1.13 | 1.15 | 1.09 | 1.12 | 1.12 | +0.03 (+2.75%) | 2,863,400 |
16 Jun 2022 | USD | 1.11 | 1.12 | 1.09 | 1.09 | 1.09 | -0.04 (-3.54%) | 5,008,400 |
15 Jun 2022 | USD | 1.12 | 1.15 | 1.11 | 1.13 | 1.13 | 0.0 (0.0%) | 4,682,700 |
14 Jun 2022 | USD | 1.08 | 1.15 | 1.07 | 1.13 | 1.13 | +0.07 (+6.60%) | 24,834,500 |
13 Jun 2022 | USD | 1.08 | 1.1 | 1.06 | 1.06 | 1.06 | -0.06 (-5.36%) | 6,126,600 |
10 Jun 2022 | USD | 1.14 | 1.15 | 1.1 | 1.12 | 1.12 | -0.03 (-2.61%) | 3,931,300 |
9 Jun 2022 | USD | 1.18 | 1.19 | 1.15 | 1.15 | 1.15 | -0.04 (-3.36%) | 3,366,600 |
8 Jun 2022 | USD | 1.21 | 1.22 | 1.18 | 1.19 | 1.19 | -0.01 (-0.83%) | 3,656,000 |
7 Jun 2022 | USD | 1.18 | 1.21 | 1.17 | 1.2 | 1.2 | +0.01 (+0.84%) | 2,612,600 |
6 Jun 2022 | USD | 1.18 | 1.21 | 1.18 | 1.19 | 1.19 | +0.04 (+3.48%) | 2,975,200 |
3 Jun 2022 | USD | 1.16 | 1.17 | 1.14 | 1.15 | 1.15 | -0.01 (-0.86%) | 1,768,200 |
2 Jun 2022 | USD | 1.14 | 1.17 | 1.13 | 1.16 | 1.16 | +0.02 (+1.75%) | 2,234,200 |
1 Jun 2022 | USD | 1.12 | 1.16 | 1.1 | 1.14 | 1.14 | +0.06 (+5.56%) | 9,888,200 |
31 May 2022 | USD | 1.08 | 1.1 | 1.07 | 1.08 | 1.08 | 0.0 (0.0%) | 3,318,500 |
27 May 2022 | USD | 1.08 | 1.1 | 1.08 | 1.08 | 1.08 | +0.01 (+0.93%) | 3,028,400 |
26 May 2022 | USD | 1.07 | 1.09 | 1.06 | 1.07 | 1.07 | +0.03 (+2.88%) | 2,891,700 |
25 May 2022 | USD | 1.02 | 1.05 | 1.01 | 1.04 | 1.04 | +0.03 (+2.97%) | 2,304,200 |
24 May 2022 | USD | 1.03 | 1.05 | 0.99 | 1.01 | 1.01 | -0.03 (-2.88%) | 3,293,900 |
23 May 2022 | USD | 1.05 | 1.07 | 1.03 | 1.04 | 1.04 | -0.01 (-0.95%) | 2,630,500 |
20 May 2022 | USD | 1.07 | 1.08 | 1.02 | 1.05 | 1.05 | 0.0 (0.0%) | 3,362,800 |
19 May 2022 | USD | 1.04 | 1.07 | 1.02 | 1.05 | 1.05 | 0.0 (0.0%) | 2,637,900 |
18 May 2022 | USD | 1.08 | 1.08 | 1.03 | 1.05 | 1.05 | +0.01 (+0.96%) | 3,533,000 |
17 May 2022 | USD | 1.04 | 1.05 | 1.02 | 1.04 | 1.04 | +0.02 (+1.96%) | 3,212,000 |
16 May 2022 | USD | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.04 (-3.77%) | 3,515,600 |
13 May 2022 | USD | 1.02 | 1.09 | 1 | 1.06 | 1.06 | +0.06 (+6%) | 9,152,400 |
12 May 2022 | USD | 0.99 | 1.02 | 0.98 | 1 | 1 | +0.02 (+2.04%) | 4,118,300 |
11 May 2022 | USD | 1.01 | 1.03 | 0.98 | 0.98 | 0.98 | -0.02 (-2%) | 4,024,500 |
10 May 2022 | USD | 1.01 | 1.02 | 0.97 | 1 | 1 | +0.01 (+1.01%) | 4,305,900 |
9 May 2022 | USD | 1.02 | 1.02 | 0.98 | 0.99 | 0.99 | -0.03 (-2.94%) | 6,983,900 |