Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jun 2022 | USD | 1.17 | 1.26 | 1.17 | 1.24 | 11.16 | +0.08 (+6.90%) | 188,900 |
22 Jun 2022 | USD | 1.13 | 1.21 | 1.13 | 1.16 | 10.44 | 0.0 (0.0%) | 211,800 |
21 Jun 2022 | USD | 1.15 | 1.2 | 1.13 | 1.16 | 10.44 | +0.04 (+3.57%) | 161,100 |
17 Jun 2022 | USD | 1.12 | 1.15 | 1.1 | 1.12 | 10.08 | +0.01 (+0.90%) | 349,100 |
16 Jun 2022 | USD | 1.18 | 1.26 | 1.1 | 1.11 | 9.99 | -0.1 (-8.26%) | 478,500 |
15 Jun 2022 | USD | 1.2 | 1.28 | 1.19 | 1.21 | 10.89 | +0.01 (+0.83%) | 145,800 |
14 Jun 2022 | USD | 1.22 | 1.22 | 1.16 | 1.2 | 10.8 | 0.0 (0.0%) | 204,300 |
13 Jun 2022 | USD | 1.28 | 1.28 | 1.17 | 1.2 | 10.8 | -0.13 (-9.77%) | 252,700 |
10 Jun 2022 | USD | 1.35 | 1.35 | 1.28 | 1.33 | 11.97 | -0.04 (-2.92%) | 222,000 |
9 Jun 2022 | USD | 1.37 | 1.41 | 1.35 | 1.37 | 12.33 | -0.03 (-2.14%) | 237,900 |
8 Jun 2022 | USD | 1.51 | 1.57 | 1.37 | 1.4 | 12.6 | -0.13 (-8.50%) | 694,300 |
7 Jun 2022 | USD | 1.54 | 1.56 | 1.48 | 1.53 | 13.77 | -0.04 (-2.55%) | 393,700 |
6 Jun 2022 | USD | 1.57 | 1.61 | 1.51 | 1.57 | 14.13 | +0.01 (+0.64%) | 127,800 |
3 Jun 2022 | USD | 1.5 | 1.58 | 1.5 | 1.56 | 14.04 | +0.06 (+4%) | 213,000 |
2 Jun 2022 | USD | 1.5 | 1.56 | 1.5 | 1.5 | 13.5 | -0.01 (-0.66%) | 164,300 |
1 Jun 2022 | USD | 1.52 | 1.57 | 1.5 | 1.51 | 13.59 | -0.01 (-0.66%) | 135,700 |
31 May 2022 | USD | 1.56 | 1.63 | 1.48 | 1.52 | 13.68 | -0.08 (-5%) | 145,400 |
27 May 2022 | USD | 1.54 | 1.62 | 1.53 | 1.6 | 14.4 | +0.07 (+4.58%) | 372,700 |
26 May 2022 | USD | 1.45 | 1.63 | 1.45 | 1.53 | 13.77 | +0.1 (+6.99%) | 132,800 |
25 May 2022 | USD | 1.42 | 1.48 | 1.38 | 1.43 | 12.87 | -0.01 (-0.69%) | 95,000 |
24 May 2022 | USD | 1.5 | 1.52 | 1.39 | 1.44 | 12.96 | -0.06 (-4%) | 336,300 |
23 May 2022 | USD | 1.52 | 1.55 | 1.5 | 1.5 | 13.5 | -0.04 (-2.60%) | 183,800 |
20 May 2022 | USD | 1.61 | 1.65 | 1.52 | 1.54 | 13.86 | -0.07 (-4.35%) | 246,300 |
19 May 2022 | USD | 1.59 | 1.63 | 1.52 | 1.61 | 14.49 | +0.04 (+2.55%) | 134,900 |
18 May 2022 | USD | 1.56 | 1.6 | 1.53 | 1.57 | 14.13 | +0.04 (+2.61%) | 118,100 |
17 May 2022 | USD | 1.43 | 1.59 | 1.43 | 1.53 | 13.77 | +0.12 (+8.51%) | 280,300 |
16 May 2022 | USD | 1.48 | 1.58 | 1.4 | 1.41 | 12.69 | -0.05 (-3.42%) | 224,700 |
13 May 2022 | USD | 1.2 | 1.48 | 1.2 | 1.46 | 13.14 | +0.27 (+22.69%) | 449,300 |
12 May 2022 | USD | 1.26 | 1.26 | 1.16 | 1.19 | 10.71 | -0.05 (-4.03%) | 319,000 |
11 May 2022 | USD | 1.21 | 1.34 | 1.16 | 1.24 | 11.16 | +0.11 (+9.73%) | 402,800 |