Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jun 2022 | USD | 1.04 | 1.09 | 1.01 | 1.01 | 1.01 | -0.02 (-1.94%) | 4,751,400 |
23 Jun 2022 | USD | 1.01 | 1.04 | 1 | 1.03 | 1.03 | +0.02 (+1.98%) | 1,690,100 |
22 Jun 2022 | USD | 0.96 | 1.04 | 0.96 | 1.01 | 1.01 | +0.029 (+2.96%) | 3,369,300 |
21 Jun 2022 | USD | 0.99 | 1.02 | 0.96 | 0.981 | 0.981 | +0.006 (+0.62%) | 2,607,500 |
17 Jun 2022 | USD | 0.951 | 1.05 | 0.93 | 0.975 | 0.975 | +0.021 (+2.20%) | 7,485,900 |
16 Jun 2022 | USD | 1 | 1 | 0.89 | 0.954 | 0.954 | -0.017 (-1.75%) | 5,013,600 |
15 Jun 2022 | USD | 0.987 | 1.02 | 0.92 | 0.971 | 0.971 | +0.004 (+0.41%) | 3,446,100 |
14 Jun 2022 | USD | 0.96 | 0.978 | 0.91 | 0.967 | 0.967 | +0.027 (+2.87%) | 2,797,300 |
13 Jun 2022 | USD | 1 | 1.04 | 0.931 | 0.94 | 0.94 | -0.11 (-10.48%) | 5,061,600 |
10 Jun 2022 | USD | 1.05 | 1.057 | 1.02 | 1.05 | 1.05 | -0.02 (-1.87%) | 2,912,800 |
9 Jun 2022 | USD | 1.15 | 1.15 | 1.05 | 1.07 | 1.07 | -0.08 (-6.96%) | 3,666,900 |
8 Jun 2022 | USD | 1.15 | 1.21 | 1.15 | 1.15 | 1.15 | -0.02 (-1.71%) | 3,157,500 |
7 Jun 2022 | USD | 1.16 | 1.18 | 1.15 | 1.17 | 1.17 | 0.0 (0.0%) | 1,840,700 |
6 Jun 2022 | USD | 1.21 | 1.22 | 1.15 | 1.17 | 1.17 | +0.01 (+0.86%) | 3,190,100 |
3 Jun 2022 | USD | 1.17 | 1.18 | 1.15 | 1.16 | 1.16 | -0.02 (-1.69%) | 2,590,300 |
2 Jun 2022 | USD | 1.14 | 1.2 | 1.13 | 1.18 | 1.18 | +0.03 (+2.61%) | 2,279,300 |
1 Jun 2022 | USD | 1.16 | 1.18 | 1.11 | 1.15 | 1.15 | -0.01 (-0.86%) | 2,567,700 |
31 May 2022 | USD | 1.15 | 1.18 | 1.11 | 1.16 | 1.16 | 0.0 (0.0%) | 4,411,000 |
27 May 2022 | USD | 1.15 | 1.17 | 1.11 | 1.16 | 1.16 | +0.03 (+2.65%) | 2,314,800 |
26 May 2022 | USD | 1.1 | 1.16 | 1.1 | 1.13 | 1.13 | +0.01 (+0.89%) | 2,921,500 |
25 May 2022 | USD | 1.1 | 1.13 | 1.07 | 1.12 | 1.12 | +0.02 (+1.82%) | 3,168,400 |
24 May 2022 | USD | 1.12 | 1.15 | 1.08 | 1.1 | 1.1 | -0.06 (-5.17%) | 4,148,300 |
23 May 2022 | USD | 1.08 | 1.16 | 1.08 | 1.16 | 1.16 | +0.06 (+5.45%) | 3,423,500 |
20 May 2022 | USD | 1.18 | 1.19 | 1.03 | 1.1 | 1.1 | -0.06 (-5.17%) | 4,628,100 |
19 May 2022 | USD | 1.06 | 1.18 | 1.05 | 1.16 | 1.16 | +0.07 (+6.42%) | 8,141,700 |
18 May 2022 | USD | 1.19 | 1.19 | 1.08 | 1.09 | 1.09 | -0.11 (-9.17%) | 3,121,300 |
17 May 2022 | USD | 1.13 | 1.21 | 1.13 | 1.2 | 1.2 | +0.1 (+9.09%) | 3,813,800 |
16 May 2022 | USD | 1.13 | 1.15 | 1.08 | 1.1 | 1.1 | -0.03 (-2.65%) | 2,643,400 |
13 May 2022 | USD | 1.04 | 1.14 | 1.04 | 1.13 | 1.13 | +0.12 (+11.88%) | 4,413,400 |
12 May 2022 | USD | 0.91 | 1.04 | 0.77 | 1.01 | 1.01 | -0.03 (-2.88%) | 12,425,500 |