Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jun 2022 | USD | 1.049 | 1.11 | 1.009 | 1.009 | 1.009 | -0.031 (-2.98%) | 7,900 |
24 Jun 2022 | USD | 1.04 | 1.04 | 1 | 1.04 | 1.04 | -0.007 (-0.67%) | 65,900 |
23 Jun 2022 | USD | 1.118 | 1.12 | 1.047 | 1.047 | 1.047 | -0.081 (-7.18%) | 3,200 |
22 Jun 2022 | USD | 1.144 | 1.155 | 1.128 | 1.128 | 1.128 | +0.028 (+2.55%) | 900 |
21 Jun 2022 | USD | 1.128 | 1.153 | 1.01 | 1.1 | 1.1 | +0.009 (+0.82%) | 16,100 |
17 Jun 2022 | USD | 1.08 | 1.091 | 1.08 | 1.091 | 1.091 | 0.0 (0.0%) | 1,900 |
16 Jun 2022 | USD | 1.1 | 1.131 | 1.08 | 1.091 | 1.091 | -0.031 (-2.76%) | 36,500 |
15 Jun 2022 | USD | 1.14 | 1.2 | 1.122 | 1.122 | 1.122 | -0.018 (-1.58%) | 2,900 |
14 Jun 2022 | USD | 1.12 | 1.15 | 1.07 | 1.14 | 1.14 | +0.007 (+0.62%) | 30,000 |
13 Jun 2022 | USD | 1.12 | 1.133 | 1.11 | 1.133 | 1.133 | -0.011 (-0.96%) | 5,100 |
10 Jun 2022 | USD | 1.15 | 1.153 | 1.094 | 1.144 | 1.144 | -0.014 (-1.21%) | 14,600 |
9 Jun 2022 | USD | 1.15 | 1.168 | 1.13 | 1.158 | 1.158 | -0.012 (-1.03%) | 6,000 |
8 Jun 2022 | USD | 1.15 | 1.21 | 1.15 | 1.17 | 1.17 | +0.02 (+1.74%) | 26,200 |
7 Jun 2022 | USD | 1.21 | 1.223 | 1.15 | 1.15 | 1.15 | -0.083 (-6.73%) | 7,000 |
6 Jun 2022 | USD | 1.2 | 1.259 | 1.2 | 1.233 | 1.233 | -0.017 (-1.36%) | 3,600 |
3 Jun 2022 | USD | 1.268 | 1.27 | 1.21 | 1.25 | 1.25 | -0.1 (-7.41%) | 7,200 |
2 Jun 2022 | USD | 1.15 | 1.35 | 1.15 | 1.35 | 1.35 | +0.12 (+9.76%) | 7,800 |
1 Jun 2022 | USD | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -0.04 (-3.15%) | 2,200 |
31 May 2022 | USD | 1.28 | 1.288 | 1.2 | 1.27 | 1.27 | -0.021 (-1.63%) | 21,000 |
27 May 2022 | USD | 1.29 | 1.3 | 1.25 | 1.291 | 1.291 | -0.199 (-13.36%) | 32,400 |
26 May 2022 | USD | 1.4 | 1.49 | 1.275 | 1.49 | 1.49 | +0.241 (+19.30%) | 35,000 |
25 May 2022 | USD | 1.15 | 1.261 | 1.15 | 1.249 | 1.249 | -0.008 (-0.64%) | 2,600 |
24 May 2022 | USD | 1.26 | 1.32 | 1.16 | 1.257 | 1.257 | +0.017 (+1.37%) | 21,000 |
23 May 2022 | USD | 1.2 | 1.25 | 1.15 | 1.24 | 1.24 | -0.05 (-3.88%) | 4,700 |
20 May 2022 | USD | 1.26 | 1.29 | 1.19 | 1.29 | 1.29 | +0.033 (+2.63%) | 11,300 |
19 May 2022 | USD | 1.2 | 1.39 | 1.2 | 1.257 | 1.257 | +0.107 (+9.30%) | 11,300 |
18 May 2022 | USD | 1.34 | 1.34 | 1.15 | 1.15 | 1.15 | -0.18 (-13.53%) | 2,500 |
17 May 2022 | USD | 1.356 | 1.356 | 1.33 | 1.33 | 1.33 | +0.02 (+1.53%) | 3,700 |
16 May 2022 | USD | 1.34 | 1.34 | 1.28 | 1.31 | 1.31 | -0.021 (-1.58%) | 2,900 |
13 May 2022 | USD | 1.24 | 1.331 | 1.24 | 1.331 | 1.331 | +0.181 (+15.74%) | 3,500 |