Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2022 | USD | 1.1 | 1.1 | 0.947 | 0.959 | 14.385 | -0.181 (-15.88%) | 135,400 |
10 Jun 2022 | USD | 1.17 | 1.17 | 1.12 | 1.14 | 17.1 | -0.03 (-2.56%) | 40,200 |
9 Jun 2022 | USD | 1.17 | 1.2 | 1.16 | 1.17 | 17.55 | 0.0 (0.0%) | 65,600 |
8 Jun 2022 | USD | 1.05 | 1.182 | 1.05 | 1.17 | 17.55 | +0.09 (+8.33%) | 123,300 |
7 Jun 2022 | USD | 1.08 | 1.15 | 1.05 | 1.08 | 16.2 | -0.005 (-0.46%) | 153,700 |
6 Jun 2022 | USD | 1.1 | 1.13 | 1.08 | 1.085 | 16.275 | 0.0 (0.0%) | 59,600 |
3 Jun 2022 | USD | 1.05 | 1.085 | 1.05 | 1.085 | 16.275 | +0.015 (+1.40%) | 95,800 |
2 Jun 2022 | USD | 1.07 | 1.11 | 1.03 | 1.07 | 16.05 | -0.01 (-0.93%) | 194,800 |
1 Jun 2022 | USD | 1.08 | 1.1 | 1.035 | 1.08 | 16.2 | -0.01 (-0.92%) | 363,900 |
31 May 2022 | USD | 1.11 | 1.16 | 1.06 | 1.09 | 16.35 | -0.01 (-0.91%) | 377,500 |
27 May 2022 | USD | 1.09 | 1.14 | 1.07 | 1.1 | 16.5 | +0.01 (+0.92%) | 98,700 |
26 May 2022 | USD | 1.11 | 1.12 | 1.06 | 1.09 | 16.35 | -0.02 (-1.80%) | 133,700 |
25 May 2022 | USD | 1.12 | 1.16 | 1.05 | 1.11 | 16.65 | -0.01 (-0.89%) | 188,900 |
24 May 2022 | USD | 1.26 | 1.26 | 1.08 | 1.12 | 16.8 | -0.09 (-7.44%) | 94,400 |
23 May 2022 | USD | 1.31 | 1.407 | 1.2 | 1.21 | 18.15 | -0.11 (-8.33%) | 125,500 |
20 May 2022 | USD | 1.2 | 1.45 | 1.15 | 1.32 | 19.8 | +0.11 (+9.09%) | 493,600 |
19 May 2022 | USD | 1.11 | 1.21 | 1.095 | 1.21 | 18.15 | +0.11 (+10.00%) | 149,700 |
18 May 2022 | USD | 1.16 | 1.18 | 1.063 | 1.1 | 16.5 | -0.06 (-5.17%) | 99,400 |
17 May 2022 | USD | 1.13 | 1.21 | 1.1 | 1.16 | 17.4 | +0.07 (+6.42%) | 192,600 |
16 May 2022 | USD | 1.2 | 1.25 | 1.05 | 1.09 | 16.35 | -0.07 (-6.03%) | 335,400 |
13 May 2022 | USD | 1.09 | 1.16 | 1.082 | 1.16 | 17.4 | +0.09 (+8.41%) | 529,400 |
12 May 2022 | USD | 1.28 | 1.3 | 1.02 | 1.07 | 16.05 | -0.18 (-14.40%) | 454,400 |
11 May 2022 | USD | 1.33 | 1.34 | 1.25 | 1.25 | 18.75 | -0.07 (-5.30%) | 44,200 |
10 May 2022 | USD | 1.28 | 1.51 | 1.28 | 1.32 | 19.8 | +0.06 (+4.76%) | 82,600 |
9 May 2022 | USD | 1.44 | 1.44 | 1.25 | 1.26 | 18.9 | -0.14 (-10.00%) | 133,300 |
6 May 2022 | USD | 1.69 | 1.69 | 1.38 | 1.4 | 21 | -0.22 (-13.58%) | 72,700 |
5 May 2022 | USD | 1.74 | 1.77 | 1.58 | 1.62 | 24.3 | -0.11 (-6.36%) | 84,000 |
4 May 2022 | USD | 1.701 | 1.75 | 1.63 | 1.73 | 25.95 | +0.02 (+1.17%) | 79,300 |
3 May 2022 | USD | 1.66 | 1.79 | 1.628 | 1.71 | 25.65 | +0.04 (+2.40%) | 95,500 |
2 May 2022 | USD | 1.68 | 1.77 | 1.6 | 1.67 | 25.05 | -0.03 (-1.76%) | 94,000 |