Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2022 | USD | 1.1 | 1.23 | 1.1 | 1.15 | 23 | +0.03 (+2.68%) | 845,100 |
21 Jun 2022 | USD | 1.06 | 1.2 | 0.99 | 1.12 | 22.4 | +0.07 (+6.67%) | 891,000 |
17 Jun 2022 | USD | 1.04 | 1.09 | 1.03 | 1.05 | 21 | +0.02 (+1.94%) | 1,488,800 |
16 Jun 2022 | USD | 1.12 | 1.16 | 1.02 | 1.03 | 20.6 | -0.14 (-11.97%) | 750,700 |
15 Jun 2022 | USD | 1.27 | 1.3 | 1.14 | 1.17 | 23.4 | -0.1 (-7.87%) | 632,100 |
14 Jun 2022 | USD | 1.35 | 1.37 | 1.25 | 1.27 | 25.4 | -0.09 (-6.62%) | 294,000 |
13 Jun 2022 | USD | 1.4 | 1.44 | 1.32 | 1.36 | 27.2 | -0.09 (-6.21%) | 358,400 |
10 Jun 2022 | USD | 1.45 | 1.48 | 1.35 | 1.45 | 29 | -0.05 (-3.33%) | 270,800 |
9 Jun 2022 | USD | 1.43 | 1.54 | 1.4 | 1.5 | 30 | +0.04 (+2.74%) | 354,600 |
8 Jun 2022 | USD | 1.52 | 1.59 | 1.43 | 1.46 | 29.2 | -0.03 (-2.01%) | 466,600 |
7 Jun 2022 | USD | 1.43 | 1.55 | 1.36 | 1.49 | 29.8 | +0.13 (+9.56%) | 643,800 |
6 Jun 2022 | USD | 1.23 | 1.46 | 1.22 | 1.36 | 27.2 | +0.14 (+11.48%) | 574,900 |
3 Jun 2022 | USD | 1.21 | 1.36 | 1.21 | 1.22 | 24.4 | -0.02 (-1.61%) | 511,500 |
2 Jun 2022 | USD | 1.17 | 1.26 | 1.17 | 1.24 | 24.8 | +0.04 (+3.33%) | 195,000 |
1 Jun 2022 | USD | 1.29 | 1.33 | 1.19 | 1.2 | 24 | -0.01 (-0.83%) | 190,500 |
31 May 2022 | USD | 1.35 | 1.38 | 1.21 | 1.21 | 24.2 | -0.18 (-12.95%) | 639,800 |
27 May 2022 | USD | 1.3 | 1.4 | 1.3 | 1.39 | 27.8 | +0.1 (+7.75%) | 292,600 |
26 May 2022 | USD | 1.27 | 1.32 | 1.26 | 1.29 | 25.8 | +0.07 (+5.74%) | 185,300 |
25 May 2022 | USD | 1.13 | 1.25 | 1.13 | 1.22 | 24.4 | +0.09 (+7.96%) | 247,500 |
24 May 2022 | USD | 1.2 | 1.26 | 1.12 | 1.13 | 22.6 | -0.08 (-6.61%) | 248,200 |
23 May 2022 | USD | 1.21 | 1.25 | 1.2 | 1.21 | 24.2 | -0.01 (-0.82%) | 143,800 |
20 May 2022 | USD | 1.24 | 1.26 | 1.17 | 1.22 | 24.4 | 0.0 (0.0%) | 345,000 |
19 May 2022 | USD | 1.28 | 1.31 | 1.22 | 1.22 | 24.4 | -0.07 (-5.43%) | 293,000 |
18 May 2022 | USD | 1.35 | 1.36 | 1.26 | 1.29 | 25.8 | +0.03 (+2.38%) | 351,300 |
17 May 2022 | USD | 1.21 | 1.3 | 1.19 | 1.26 | 25.2 | +0.06 (+5%) | 379,900 |
16 May 2022 | USD | 1.26 | 1.3 | 1.19 | 1.2 | 24 | +0.01 (+0.84%) | 317,600 |
13 May 2022 | USD | 1.12 | 1.21 | 1.12 | 1.19 | 23.8 | +0.07 (+6.25%) | 1,894,400 |
12 May 2022 | USD | 1.09 | 1.14 | 1.06 | 1.12 | 22.4 | +0.04 (+3.70%) | 441,000 |
11 May 2022 | USD | 1.13 | 1.29 | 1.08 | 1.08 | 21.6 | -0.05 (-4.42%) | 626,500 |
10 May 2022 | USD | 1.2 | 1.21 | 1.13 | 1.13 | 22.6 | -0.05 (-4.24%) | 694,400 |