Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2022 | USD | 1.48 | 1.49 | 1.47 | 1.47 | 1.47 | -0.01 (-0.68%) | 148,300 |
3 Jun 2022 | USD | 1.46 | 1.49 | 1.46 | 1.48 | 1.48 | +0.02 (+1.37%) | 1,823,900 |
2 Jun 2022 | USD | 1.46 | 1.47 | 1.44 | 1.46 | 1.46 | +0.01 (+0.69%) | 170,200 |
1 Jun 2022 | USD | 1.46 | 1.47 | 1.45 | 1.45 | 1.45 | -0.01 (-0.68%) | 422,500 |
31 May 2022 | USD | 1.47 | 1.47 | 1.46 | 1.46 | 1.46 | 0.0 (0.0%) | 235,800 |
27 May 2022 | USD | 1.46 | 1.47 | 1.46 | 1.46 | 1.46 | 0.0 (0.0%) | 59,400 |
26 May 2022 | USD | 1.48 | 1.48 | 1.45 | 1.46 | 1.46 | -0.01 (-0.68%) | 207,000 |
25 May 2022 | USD | 1.46 | 1.47 | 1.46 | 1.47 | 1.47 | 0.0 (0.0%) | 60,900 |
24 May 2022 | USD | 1.49 | 1.49 | 1.45 | 1.47 | 1.47 | -0.02 (-1.34%) | 109,500 |
23 May 2022 | USD | 1.45 | 1.49 | 1.44 | 1.49 | 1.49 | +0.04 (+2.76%) | 318,700 |
20 May 2022 | USD | 1.46 | 1.46 | 1.44 | 1.45 | 1.45 | +0.01 (+0.69%) | 205,600 |
19 May 2022 | USD | 1.43 | 1.45 | 1.43 | 1.44 | 1.44 | 0.0 (0.0%) | 530,900 |
18 May 2022 | USD | 1.43 | 1.45 | 1.43 | 1.44 | 1.44 | -0.01 (-0.69%) | 1,031,500 |
17 May 2022 | USD | 1.43 | 1.45 | 1.42 | 1.45 | 1.45 | +0.02 (+1.40%) | 1,927,200 |
16 May 2022 | USD | 1.44 | 1.44 | 1.42 | 1.43 | 1.43 | -0.01 (-0.69%) | 554,900 |
13 May 2022 | USD | 1.43 | 1.44 | 1.42 | 1.44 | 1.44 | +0.01 (+0.70%) | 1,670,600 |
12 May 2022 | USD | 1.43 | 1.44 | 1.42 | 1.43 | 1.43 | +0.01 (+0.70%) | 432,800 |
11 May 2022 | USD | 1.44 | 1.45 | 1.36 | 1.42 | 1.42 | -0.02 (-1.39%) | 1,485,200 |
10 May 2022 | USD | 1.44 | 1.45 | 1.43 | 1.44 | 1.44 | -0.01 (-0.69%) | 5,661,700 |
9 May 2022 | USD | 1.46 | 1.47 | 1.44 | 1.45 | 1.45 | +0.43 (+42.16%) | 20,160,200 |
6 May 2022 | USD | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | -0.02 (-1.92%) | 14,100 |
5 May 2022 | USD | 1.1 | 1.11 | 1 | 1.04 | 1.04 | -0.06 (-5.45%) | 74,300 |
4 May 2022 | USD | 1.12 | 1.12 | 1.08 | 1.1 | 1.1 | -0.01 (-0.90%) | 24,400 |
3 May 2022 | USD | 1.1 | 1.11 | 1.08 | 1.11 | 1.11 | +0.02 (+1.83%) | 15,100 |
2 May 2022 | USD | 1.07 | 1.11 | 1.07 | 1.09 | 1.09 | 0.0 (0.0%) | 24,400 |
29 Apr 2022 | USD | 1.11 | 1.12 | 1.07 | 1.09 | 1.09 | -0.03 (-2.68%) | 30,300 |
28 Apr 2022 | USD | 1.16 | 1.17 | 1.1 | 1.12 | 1.12 | -0.02 (-1.75%) | 18,300 |
27 Apr 2022 | USD | 1.13 | 1.17 | 1.13 | 1.14 | 1.14 | +0.03 (+2.70%) | 14,400 |
26 Apr 2022 | USD | 1.1 | 1.12 | 1.07 | 1.11 | 1.11 | 0.0 (0.0%) | 99,700 |
25 Apr 2022 | USD | 1.12 | 1.12 | 1.09 | 1.11 | 1.11 | 0.0 (0.0%) | 67,800 |