Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2022 | USD | 0.99 | 0.99 | 0.94 | 0.97 | 0.97 | 0.0 (0.0%) | 102,400 |
28 Jun 2022 | USD | 0.97 | 0.98 | 0.95 | 0.97 | 0.97 | +0.02 (+2.11%) | 58,200 |
27 Jun 2022 | USD | 0.94 | 0.99 | 0.93 | 0.95 | 0.95 | 0.0 (0.0%) | 31,100 |
24 Jun 2022 | USD | 1 | 1.02 | 0.92 | 0.95 | 0.95 | -0.05 (-5%) | 292,500 |
23 Jun 2022 | USD | 1.03 | 1.11 | 0.98 | 1 | 1 | -0.03 (-2.91%) | 412,800 |
22 Jun 2022 | USD | 1.01 | 1.04 | 1 | 1.03 | 1.03 | +0.01 (+0.98%) | 57,600 |
21 Jun 2022 | USD | 1.02 | 1.08 | 1 | 1.02 | 1.02 | +0.01 (+0.99%) | 159,400 |
17 Jun 2022 | USD | 1.04 | 1.04 | 1 | 1.01 | 1.01 | 0.0 (0.0%) | 45,600 |
16 Jun 2022 | USD | 1.05 | 1.06 | 0.94 | 1.01 | 1.01 | -0.05 (-4.72%) | 366,800 |
15 Jun 2022 | USD | 1.11 | 1.11 | 1.06 | 1.06 | 1.06 | 0.0 (0.0%) | 40,700 |
14 Jun 2022 | USD | 1.1 | 1.1 | 1.06 | 1.06 | 1.06 | -0.04 (-3.64%) | 59,100 |
13 Jun 2022 | USD | 1.06 | 1.13 | 1.06 | 1.1 | 1.1 | +0.01 (+0.92%) | 436,100 |
10 Jun 2022 | USD | 1.15 | 1.15 | 1.08 | 1.09 | 1.09 | -0.06 (-5.22%) | 576,700 |
9 Jun 2022 | USD | 1.14 | 1.2 | 1.13 | 1.15 | 1.15 | +0.01 (+0.88%) | 196,700 |
8 Jun 2022 | USD | 1.15 | 1.17 | 1.12 | 1.14 | 1.14 | -0.03 (-2.56%) | 290,600 |
7 Jun 2022 | USD | 1.16 | 1.21 | 1.15 | 1.17 | 1.17 | 0.0 (0.0%) | 102,300 |
6 Jun 2022 | USD | 1.26 | 1.26 | 1.17 | 1.17 | 1.17 | -0.06 (-4.88%) | 176,200 |
3 Jun 2022 | USD | 1.26 | 1.27 | 1.22 | 1.23 | 1.23 | -0.02 (-1.60%) | 55,500 |
2 Jun 2022 | USD | 1.25 | 1.28 | 1.24 | 1.25 | 1.25 | -0.01 (-0.79%) | 95,900 |
1 Jun 2022 | USD | 1.29 | 1.29 | 1.23 | 1.26 | 1.26 | -0.01 (-0.79%) | 124,200 |
31 May 2022 | USD | 1.3 | 1.3 | 1.26 | 1.27 | 1.27 | -0.03 (-2.31%) | 62,100 |
27 May 2022 | USD | 1.31 | 1.33 | 1.28 | 1.3 | 1.3 | +0.01 (+0.78%) | 277,600 |
26 May 2022 | USD | 1.27 | 1.3 | 1.23 | 1.29 | 1.29 | +0.04 (+3.20%) | 199,300 |
25 May 2022 | USD | 1.28 | 1.28 | 1.25 | 1.25 | 1.25 | -0.02 (-1.57%) | 94,800 |
24 May 2022 | USD | 1.28 | 1.31 | 1.25 | 1.27 | 1.27 | -0.04 (-3.05%) | 29,400 |
23 May 2022 | USD | 1.27 | 1.34 | 1.22 | 1.31 | 1.31 | +0.05 (+3.97%) | 168,100 |
20 May 2022 | USD | 1.32 | 1.34 | 1.24 | 1.26 | 1.26 | -0.08 (-5.97%) | 65,100 |
19 May 2022 | USD | 1.24 | 1.35 | 1.21 | 1.34 | 1.34 | +0.07 (+5.51%) | 158,600 |
18 May 2022 | USD | 1.3 | 1.35 | 1.25 | 1.27 | 1.27 | -0.06 (-4.51%) | 154,500 |
17 May 2022 | USD | 1.43 | 1.48 | 1.29 | 1.33 | 1.33 | -0.12 (-8.28%) | 250,000 |