Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2022 | USD | 1.27 | 1.38 | 1.27 | 1.31 | 1.31 | +0.025 (+1.95%) | 35,051 |
3 Jun 2022 | USD | 1.4099 | 1.4099 | 1.28 | 1.285 | 1.285 | -0.105 (-7.55%) | 28,233 |
2 Jun 2022 | USD | 1.28 | 1.47 | 1.28 | 1.39 | 1.39 | +0.01 (+0.72%) | 31,174 |
1 Jun 2022 | USD | 1.51 | 1.51 | 1.32 | 1.38 | 1.38 | -0.02 (-1.42%) | 26,287 |
31 May 2022 | USD | 1.2 | 1.4 | 1.2 | 1.3999 | 1.3999 | +0.19 (+15.69%) | 101,568 |
27 May 2022 | USD | 1.24 | 1.27 | 1.2001 | 1.21 | 1.21 | +0.01 (+0.83%) | 64,158 |
26 May 2022 | USD | 1.03 | 1.22 | 1.03 | 1.2 | 1.2 | +0.136 (+12.77%) | 99,200 |
25 May 2022 | USD | 0.9811 | 1.1 | 0.9811 | 1.0641 | 1.0641 | +0.064 (+6.41%) | 35,602 |
24 May 2022 | USD | 1.03 | 1.07 | 1 | 1 | 1 | -0.066 (-6.18%) | 33,874 |
23 May 2022 | USD | 1.05 | 1.0663 | 0.9601 | 1.0659 | 1.0659 | +0.056 (+5.53%) | 24,358 |
20 May 2022 | USD | 1.04 | 1.06 | 0.97 | 1.01 | 1.01 | -0.043 (-4.07%) | 33,988 |
19 May 2022 | USD | 1.14 | 1.14 | 1.04 | 1.0529 | 1.0529 | +0.003 (+0.28%) | 19,124 |
18 May 2022 | USD | 1.01 | 1.0943 | 1.01 | 1.05 | 1.05 | +0.02 (+1.94%) | 20,377 |
17 May 2022 | USD | 0.98 | 1.06 | 0.97 | 1.03 | 1.03 | +0.058 (+5.96%) | 55,620 |
16 May 2022 | USD | 1.06 | 1.0639 | 0.9721 | 0.9721 | 0.9721 | -0.083 (-7.83%) | 40,970 |
13 May 2022 | USD | 1.05 | 1.15 | 1 | 1.0547 | 1.0547 | +0.015 (+1.41%) | 82,000 |
12 May 2022 | USD | 1.02 | 1.14 | 0.99 | 1.04 | 1.04 | +0.035 (+3.48%) | 31,400 |
11 May 2022 | USD | 1.08 | 1.09 | 1 | 1.005 | 1.005 | -0.055 (-5.19%) | 37,900 |
10 May 2022 | USD | 1.07 | 1.0881 | 0.96 | 1.06 | 1.06 | -0.02 (-1.85%) | 69,000 |
9 May 2022 | USD | 1.12 | 1.15 | 1.08 | 1.08 | 1.08 | -0.12 (-9.99%) | 64,600 |
6 May 2022 | USD | 1.2 | 1.25 | 1.14 | 1.1999 | 1.1999 | -0.06 (-4.78%) | 34,100 |
5 May 2022 | USD | 1.25 | 1.3064 | 1.24 | 1.2601 | 1.2601 | -0.067 (-5.06%) | 14,800 |
4 May 2022 | USD | 1.3 | 1.33 | 1.2601 | 1.3273 | 1.3273 | +0.007 (+0.55%) | 25,800 |
3 May 2022 | USD | 1.26 | 1.336 | 1.2493 | 1.32 | 1.32 | +0.09 (+7.32%) | 29,900 |
2 May 2022 | USD | 1.37 | 1.37 | 1.2114 | 1.23 | 1.23 | -0.08 (-6.11%) | 59,800 |
29 Apr 2022 | USD | 1.33 | 1.37 | 1.26 | 1.31 | 1.31 | -0.02 (-1.50%) | 66,700 |
28 Apr 2022 | USD | 1.5 | 1.5 | 1.2 | 1.33 | 1.33 | -0.17 (-11.33%) | 142,700 |
27 Apr 2022 | USD | 1.76 | 1.8012 | 1.5 | 1.5 | 1.5 | -0.28 (-15.73%) | 151,700 |
26 Apr 2022 | USD | 1.77 | 1.85 | 1.77 | 1.78 | 1.78 | -0.06 (-3.26%) | 15,500 |
25 Apr 2022 | USD | 1.85 | 1.8683 | 1.77 | 1.84 | 1.84 | -0.02 (-1.08%) | 25,700 |