Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jun 2022 | USD | 1.58 | 1.79 | 1.51 | 1.67 | 33.4 | +0.28 (+20.14%) | 524,400 |
23 Jun 2022 | USD | 1.33 | 1.41 | 1.33 | 1.39 | 27.8 | +0.05 (+3.73%) | 77,400 |
22 Jun 2022 | USD | 1.36 | 1.425 | 1.33 | 1.34 | 26.8 | -0.05 (-3.60%) | 61,600 |
21 Jun 2022 | USD | 1.34 | 1.44 | 1.34 | 1.39 | 27.8 | +0.06 (+4.51%) | 132,300 |
17 Jun 2022 | USD | 1.27 | 1.37 | 1.27 | 1.33 | 26.6 | +0.02 (+1.53%) | 58,600 |
16 Jun 2022 | USD | 1.37 | 1.37 | 1.243 | 1.31 | 26.2 | -0.03 (-2.24%) | 67,300 |
15 Jun 2022 | USD | 1.33 | 1.42 | 1.31 | 1.34 | 26.8 | +0.04 (+3.08%) | 71,000 |
14 Jun 2022 | USD | 1.27 | 1.32 | 1.255 | 1.3 | 26 | -0.02 (-1.52%) | 92,100 |
13 Jun 2022 | USD | 1.45 | 1.45 | 1.31 | 1.32 | 26.4 | -0.15 (-10.20%) | 80,000 |
10 Jun 2022 | USD | 1.36 | 1.47 | 1.32 | 1.47 | 29.4 | +0.04 (+2.80%) | 95,100 |
9 Jun 2022 | USD | 1.51 | 1.55 | 1.43 | 1.43 | 28.6 | -0.08 (-5.30%) | 93,400 |
8 Jun 2022 | USD | 1.48 | 1.51 | 1.48 | 1.51 | 30.2 | +0.01 (+0.67%) | 44,900 |
7 Jun 2022 | USD | 1.5 | 1.53 | 1.47 | 1.5 | 30 | +0.02 (+1.35%) | 106,800 |
6 Jun 2022 | USD | 1.6 | 1.65 | 1.46 | 1.48 | 29.6 | -0.12 (-7.50%) | 158,900 |
3 Jun 2022 | USD | 1.61 | 1.638 | 1.58 | 1.6 | 32 | 0.0 (0.0%) | 49,700 |
2 Jun 2022 | USD | 1.65 | 1.65 | 1.6 | 1.6 | 32 | -0.05 (-3.03%) | 105,300 |
1 Jun 2022 | USD | 1.7 | 1.72 | 1.64 | 1.65 | 33 | -0.07 (-4.07%) | 30,300 |
31 May 2022 | USD | 1.83 | 1.83 | 1.66 | 1.72 | 34.4 | -0.09 (-4.97%) | 71,700 |
27 May 2022 | USD | 1.79 | 1.84 | 1.78 | 1.81 | 36.2 | +0.01 (+0.56%) | 38,700 |
26 May 2022 | USD | 1.79 | 1.837 | 1.785 | 1.8 | 36 | 0.0 (0.0%) | 66,100 |
25 May 2022 | USD | 1.76 | 1.81 | 1.76 | 1.8 | 36 | 0.0 (0.0%) | 58,400 |
24 May 2022 | USD | 1.83 | 1.87 | 1.77 | 1.8 | 36 | -0.01 (-0.55%) | 54,600 |
23 May 2022 | USD | 1.79 | 1.82 | 1.77 | 1.81 | 36.2 | +0.04 (+2.26%) | 28,200 |
20 May 2022 | USD | 1.89 | 1.89 | 1.74 | 1.77 | 35.4 | -0.09 (-4.84%) | 45,900 |
19 May 2022 | USD | 1.92 | 1.945 | 1.86 | 1.86 | 37.2 | -0.02 (-1.06%) | 9,600 |
18 May 2022 | USD | 1.88 | 1.99 | 1.85 | 1.88 | 37.6 | -0.04 (-2.08%) | 45,300 |
17 May 2022 | USD | 1.95 | 2.04 | 1.85 | 1.92 | 38.4 | -0.01 (-0.52%) | 74,400 |
16 May 2022 | USD | 1.7 | 1.999 | 1.62 | 1.93 | 38.6 | +0.26 (+15.57%) | 197,600 |
13 May 2022 | USD | 1.704 | 1.71 | 1.607 | 1.67 | 33.4 | +0.03 (+1.83%) | 83,000 |
12 May 2022 | USD | 1.75 | 1.75 | 1.63 | 1.64 | 32.8 | -0.14 (-7.87%) | 44,000 |