Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2022 | USD | 1.28 | 1.32 | 1.22 | 1.24 | 1.24 | -0.09 (-6.77%) | 88,500 |
28 Jun 2022 | USD | 1.25 | 1.35 | 1.25 | 1.33 | 1.33 | +0.06 (+4.72%) | 105,700 |
27 Jun 2022 | USD | 1.35 | 1.35 | 1.21 | 1.27 | 1.27 | +0.01 (+0.79%) | 160,400 |
24 Jun 2022 | USD | 1.3 | 1.3 | 1.18 | 1.26 | 1.26 | +0.04 (+3.28%) | 215,300 |
23 Jun 2022 | USD | 1.19 | 1.23 | 1.16 | 1.22 | 1.22 | +0.06 (+5.17%) | 110,200 |
22 Jun 2022 | USD | 1.17 | 1.23 | 1.1 | 1.16 | 1.16 | -0.02 (-1.69%) | 135,800 |
21 Jun 2022 | USD | 1.27 | 1.28 | 1.16 | 1.18 | 1.18 | -0.06 (-4.84%) | 139,100 |
17 Jun 2022 | USD | 1.31 | 1.31 | 1.22 | 1.24 | 1.24 | +0.01 (+0.81%) | 29,700 |
16 Jun 2022 | USD | 1.33 | 1.33 | 1.2 | 1.23 | 1.23 | -0.1 (-7.52%) | 157,000 |
15 Jun 2022 | USD | 1.24 | 1.34 | 1.14 | 1.33 | 1.33 | +0.1 (+8.13%) | 382,500 |
14 Jun 2022 | USD | 1.27 | 1.3 | 1.22 | 1.23 | 1.23 | -0.025 (-1.99%) | 77,600 |
13 Jun 2022 | USD | 1.35 | 1.35 | 1.2 | 1.255 | 1.255 | -0.115 (-8.39%) | 93,300 |
10 Jun 2022 | USD | 1.4 | 1.41 | 1.33 | 1.37 | 1.37 | -0.07 (-4.86%) | 78,000 |
9 Jun 2022 | USD | 1.45 | 1.49 | 1.38 | 1.44 | 1.44 | -0.03 (-2.04%) | 51,900 |
8 Jun 2022 | USD | 1.38 | 1.52 | 1.38 | 1.47 | 1.47 | +0.1 (+7.30%) | 237,900 |
7 Jun 2022 | USD | 1.36 | 1.4 | 1.33 | 1.37 | 1.37 | -0.01 (-0.72%) | 116,700 |
6 Jun 2022 | USD | 1.41 | 1.42 | 1.33 | 1.38 | 1.38 | +0.02 (+1.47%) | 93,900 |
3 Jun 2022 | USD | 1.4 | 1.42 | 1.34 | 1.36 | 1.36 | -0.04 (-2.86%) | 56,000 |
2 Jun 2022 | USD | 1.34 | 1.429 | 1.335 | 1.4 | 1.4 | +0.03 (+2.19%) | 64,300 |
1 Jun 2022 | USD | 1.44 | 1.47 | 1.36 | 1.37 | 1.37 | -0.09 (-6.16%) | 102,700 |
31 May 2022 | USD | 1.41 | 1.48 | 1.41 | 1.46 | 1.46 | +0.03 (+2.10%) | 73,800 |
27 May 2022 | USD | 1.46 | 1.48 | 1.41 | 1.43 | 1.43 | -0.02 (-1.38%) | 92,100 |
26 May 2022 | USD | 1.445 | 1.47 | 1.4 | 1.45 | 1.45 | +0.03 (+2.11%) | 46,000 |
25 May 2022 | USD | 1.4 | 1.478 | 1.33 | 1.42 | 1.42 | 0.0 (0.0%) | 166,200 |
24 May 2022 | USD | 1.455 | 1.46 | 1.272 | 1.42 | 1.42 | -0.02 (-1.39%) | 247,500 |
23 May 2022 | USD | 1.47 | 1.5 | 1.41 | 1.44 | 1.44 | -0.05 (-3.36%) | 117,300 |
20 May 2022 | USD | 1.58 | 1.585 | 1.46 | 1.49 | 1.49 | -0.04 (-2.61%) | 207,300 |
19 May 2022 | USD | 1.45 | 1.65 | 1.42 | 1.53 | 1.53 | +0.08 (+5.52%) | 320,200 |
18 May 2022 | USD | 1.5 | 1.65 | 1.44 | 1.45 | 1.45 | -0.08 (-5.23%) | 252,400 |
17 May 2022 | USD | 1.44 | 1.58 | 1.44 | 1.53 | 1.53 | +0.11 (+7.75%) | 228,000 |