Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2022 | USD | 1.33 | 1.44 | 1.33 | 1.35 | 33.75 | -0.01 (-0.74%) | 114,400 |
27 Jun 2022 | USD | 1.35 | 1.39 | 1.28 | 1.36 | 34 | +0.08 (+6.25%) | 111,200 |
24 Jun 2022 | USD | 1.25 | 1.3 | 1.25 | 1.28 | 32 | +0.03 (+2.40%) | 94,000 |
23 Jun 2022 | USD | 1.22 | 1.27 | 1.21 | 1.25 | 31.25 | +0.03 (+2.46%) | 83,300 |
22 Jun 2022 | USD | 1.21 | 1.26 | 1.2 | 1.22 | 30.5 | -0.01 (-0.81%) | 40,900 |
21 Jun 2022 | USD | 1.18 | 1.24 | 1.18 | 1.23 | 30.75 | +0.04 (+3.36%) | 49,400 |
17 Jun 2022 | USD | 1.16 | 1.21 | 1.15 | 1.19 | 29.75 | +0.02 (+1.71%) | 45,700 |
16 Jun 2022 | USD | 1.15 | 1.18 | 1.15 | 1.17 | 29.25 | -0.02 (-1.68%) | 84,600 |
15 Jun 2022 | USD | 1.18 | 1.2 | 1.14 | 1.19 | 29.75 | +0.02 (+1.71%) | 75,000 |
14 Jun 2022 | USD | 1.18 | 1.24 | 1.14 | 1.17 | 29.25 | 0.0 (0.0%) | 208,800 |
13 Jun 2022 | USD | 1.29 | 1.3 | 1.15 | 1.17 | 29.25 | -0.16 (-12.03%) | 149,600 |
10 Jun 2022 | USD | 1.42 | 1.43 | 1.3 | 1.33 | 33.25 | -0.1 (-6.99%) | 88,400 |
9 Jun 2022 | USD | 1.43 | 1.43 | 1.36 | 1.43 | 35.75 | +0.02 (+1.42%) | 119,000 |
8 Jun 2022 | USD | 1.37 | 1.43 | 1.36 | 1.41 | 35.25 | +0.05 (+3.68%) | 56,000 |
7 Jun 2022 | USD | 1.34 | 1.39 | 1.28 | 1.36 | 34 | 0.0 (0.0%) | 103,200 |
6 Jun 2022 | USD | 1.45 | 1.48 | 1.34 | 1.36 | 34 | -0.08 (-5.56%) | 165,100 |
3 Jun 2022 | USD | 1.38 | 1.49 | 1.32 | 1.44 | 36 | +0.1 (+7.46%) | 238,700 |
2 Jun 2022 | USD | 1.18 | 1.47 | 1.17 | 1.34 | 33.5 | +0.2 (+17.54%) | 571,100 |
1 Jun 2022 | USD | 1.2 | 1.2 | 1.13 | 1.14 | 28.5 | -0.04 (-3.39%) | 65,500 |
31 May 2022 | USD | 1.16 | 1.2 | 1.15 | 1.18 | 29.5 | +0.03 (+2.61%) | 90,800 |
27 May 2022 | USD | 1.12 | 1.17 | 1.11 | 1.15 | 28.75 | +0.03 (+2.68%) | 51,700 |
26 May 2022 | USD | 1.1 | 1.13 | 1.08 | 1.12 | 28 | +0.04 (+3.70%) | 58,800 |
25 May 2022 | USD | 1.07 | 1.1 | 1.06 | 1.08 | 27 | 0.0 (0.0%) | 47,900 |
24 May 2022 | USD | 1.11 | 1.11 | 1.06 | 1.08 | 27 | -0.04 (-3.57%) | 73,700 |
23 May 2022 | USD | 1.13 | 1.13 | 1.08 | 1.12 | 28 | +0.03 (+2.75%) | 36,600 |
20 May 2022 | USD | 1.13 | 1.15 | 1.05 | 1.09 | 27.25 | -0.03 (-2.68%) | 79,200 |
19 May 2022 | USD | 1.14 | 1.15 | 1.1 | 1.12 | 28 | 0.0 (0.0%) | 48,600 |
18 May 2022 | USD | 1.19 | 1.19 | 1.11 | 1.12 | 28 | -0.07 (-5.88%) | 63,800 |
17 May 2022 | USD | 1.14 | 1.2 | 1.12 | 1.19 | 29.75 | +0.09 (+8.18%) | 70,000 |
16 May 2022 | USD | 1.08 | 1.11 | 1.06 | 1.1 | 27.5 | +0.02 (+1.85%) | 52,600 |