Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2022 | USD | 1.18 | 1.18 | 1.06 | 1.09 | 2,180 | -0.08 (-6.84%) | 644,200 |
28 Jun 2022 | USD | 1.24 | 1.25 | 1.15 | 1.17 | 2,340 | -0.09 (-7.14%) | 689,800 |
27 Jun 2022 | USD | 1.24 | 1.29 | 1.21 | 1.26 | 2,520 | +0.02 (+1.61%) | 553,000 |
24 Jun 2022 | USD | 1.22 | 1.27 | 1.21 | 1.24 | 2,480 | +0.02 (+1.64%) | 628,200 |
23 Jun 2022 | USD | 1.21 | 1.23 | 1.18 | 1.22 | 2,440 | +0.01 (+0.83%) | 285,300 |
22 Jun 2022 | USD | 1.25 | 1.32 | 1.19 | 1.21 | 2,420 | -0.01 (-0.82%) | 444,700 |
21 Jun 2022 | USD | 1.22 | 1.29 | 1.201 | 1.22 | 2,440 | -0.01 (-0.81%) | 523,700 |
17 Jun 2022 | USD | 1.26 | 1.33 | 1.21 | 1.23 | 2,460 | -0.019 (-1.52%) | 483,400 |
16 Jun 2022 | USD | 1.15 | 1.3 | 1.115 | 1.249 | 2,498 | +0.099 (+8.61%) | 990,700 |
15 Jun 2022 | USD | 1.15 | 1.17 | 1.12 | 1.15 | 2,300 | +0.03 (+2.68%) | 339,900 |
14 Jun 2022 | USD | 1.15 | 1.162 | 1.08 | 1.12 | 2,240 | -0.03 (-2.61%) | 595,000 |
13 Jun 2022 | USD | 1.2 | 1.22 | 1.14 | 1.15 | 2,300 | -0.1 (-8%) | 665,100 |
10 Jun 2022 | USD | 1.27 | 1.34 | 1.24 | 1.25 | 2,500 | -0.08 (-6.02%) | 558,800 |
9 Jun 2022 | USD | 1.42 | 1.435 | 1.28 | 1.33 | 2,660 | -0.05 (-3.62%) | 1,144,000 |
8 Jun 2022 | USD | 1.29 | 1.4 | 1.26 | 1.38 | 2,760 | +0.09 (+6.98%) | 1,503,600 |
7 Jun 2022 | USD | 1.29 | 1.31 | 1.26 | 1.29 | 2,580 | -0.05 (-3.73%) | 621,600 |
6 Jun 2022 | USD | 1.18 | 1.4 | 1.16 | 1.34 | 2,680 | +0.12 (+9.84%) | 3,214,400 |
3 Jun 2022 | USD | 1.237 | 1.255 | 1.19 | 1.22 | 2,440 | 0.0 (0.0%) | 768,400 |
2 Jun 2022 | USD | 1.22 | 1.27 | 1.17 | 1.22 | 2,440 | -0.02 (-1.61%) | 1,090,100 |
1 Jun 2022 | USD | 1.3 | 1.3 | 1.22 | 1.24 | 2,480 | -0.06 (-4.62%) | 1,163,800 |
31 May 2022 | USD | 1.29 | 1.33 | 1.24 | 1.3 | 2,600 | -0.03 (-2.26%) | 1,401,500 |
27 May 2022 | USD | 1.4 | 1.49 | 1.3 | 1.33 | 2,660 | -0.03 (-2.21%) | 2,196,300 |
26 May 2022 | USD | 1.31 | 1.52 | 1.24 | 1.36 | 2,720 | +0.07 (+5.43%) | 4,846,600 |
25 May 2022 | USD | 1.38 | 1.41 | 1.22 | 1.29 | 2,580 | -0.14 (-9.79%) | 4,284,400 |
24 May 2022 | USD | 1.57 | 2.198 | 1.36 | 1.43 | 2,860 | -0.17 (-10.63%) | 12,100,600 |
23 May 2022 | USD | 1.7 | 1.73 | 1.559 | 1.6 | 3,200 | -0.13 (-7.51%) | 967,600 |
20 May 2022 | USD | 1.9 | 1.9 | 1.66 | 1.73 | 3,460 | -0.09 (-4.95%) | 760,000 |
19 May 2022 | USD | 1.9 | 1.9 | 1.78 | 1.82 | 3,640 | -0.07 (-3.70%) | 658,000 |
18 May 2022 | USD | 1.92 | 2.025 | 1.85 | 1.89 | 3,780 | -0.08 (-4.06%) | 617,600 |
17 May 2022 | USD | 2.01 | 2.05 | 1.95 | 1.97 | 3,940 | -0.14 (-6.64%) | 559,500 |