Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2022 | USD | 1.27 | 1.46 | 1.25 | 1.45 | 32,625 | +0.18 (+14.17%) | 273,900 |
28 Jun 2022 | USD | 1.2 | 1.29 | 1.2 | 1.27 | 28,575 | +0.01 (+0.79%) | 69,100 |
27 Jun 2022 | USD | 1.31 | 1.35 | 1.22 | 1.26 | 28,350 | -0.05 (-3.82%) | 95,800 |
24 Jun 2022 | USD | 1.19 | 1.31 | 1.17 | 1.31 | 29,475 | +0.14 (+11.97%) | 85,300 |
23 Jun 2022 | USD | 1.19 | 1.19 | 1.15 | 1.17 | 26,325 | +0.02 (+1.74%) | 41,300 |
22 Jun 2022 | USD | 1.15 | 1.21 | 1.15 | 1.15 | 25,875 | -0.04 (-3.36%) | 50,800 |
21 Jun 2022 | USD | 1.17 | 1.23 | 1.17 | 1.19 | 26,775 | +0.04 (+3.48%) | 37,200 |
17 Jun 2022 | USD | 1.15 | 1.24 | 1.14 | 1.15 | 25,875 | -0.01 (-0.86%) | 48,800 |
16 Jun 2022 | USD | 1.14 | 1.21 | 1.13 | 1.16 | 26,100 | -0.01 (-0.85%) | 62,900 |
15 Jun 2022 | USD | 1.22 | 1.24 | 1.14 | 1.17 | 26,325 | 0.0 (0.0%) | 59,200 |
14 Jun 2022 | USD | 1.22 | 1.28 | 1.16 | 1.17 | 26,325 | -0.07 (-5.65%) | 61,300 |
13 Jun 2022 | USD | 1.22 | 1.32 | 1.19 | 1.24 | 27,900 | +0.01 (+0.81%) | 89,900 |
10 Jun 2022 | USD | 1.32 | 1.338 | 1.21 | 1.23 | 27,675 | -0.1 (-7.52%) | 65,100 |
9 Jun 2022 | USD | 1.41 | 1.41 | 1.3 | 1.33 | 29,925 | -0.08 (-5.67%) | 36,100 |
8 Jun 2022 | USD | 1.4 | 1.45 | 1.35 | 1.41 | 31,725 | +0.01 (+0.71%) | 87,800 |
7 Jun 2022 | USD | 1.37 | 1.45 | 1.31 | 1.4 | 31,500 | +0.09 (+6.87%) | 157,200 |
6 Jun 2022 | USD | 1.28 | 1.43 | 1.28 | 1.31 | 29,475 | +0.09 (+7.38%) | 224,900 |
3 Jun 2022 | USD | 1.32 | 1.33 | 1.2 | 1.22 | 27,450 | -0.11 (-8.27%) | 71,300 |
2 Jun 2022 | USD | 1.28 | 1.33 | 1.28 | 1.33 | 29,925 | +0.05 (+3.91%) | 42,900 |
1 Jun 2022 | USD | 1.37 | 1.38 | 1.26 | 1.28 | 28,800 | -0.08 (-5.88%) | 65,400 |
31 May 2022 | USD | 1.35 | 1.37 | 1.265 | 1.36 | 30,600 | +0.07 (+5.43%) | 119,700 |
27 May 2022 | USD | 1.2 | 1.33 | 1.06 | 1.29 | 29,025 | +0.09 (+7.50%) | 303,600 |
26 May 2022 | USD | 1.2 | 1.29 | 1.19 | 1.2 | 27,000 | -0.04 (-3.23%) | 78,100 |
25 May 2022 | USD | 1.22 | 1.24 | 1.17 | 1.24 | 27,900 | +0.05 (+4.20%) | 53,900 |
24 May 2022 | USD | 1.27 | 1.27 | 1.159 | 1.19 | 26,775 | -0.05 (-4.03%) | 79,300 |
23 May 2022 | USD | 1.21 | 1.25 | 1.2 | 1.24 | 27,900 | +0.06 (+5.08%) | 94,700 |
20 May 2022 | USD | 1.32 | 1.32 | 1.1 | 1.18 | 26,550 | -0.04 (-3.28%) | 243,500 |
19 May 2022 | USD | 1.15 | 1.26 | 1.1 | 1.22 | 27,450 | +0.12 (+10.91%) | 125,500 |
18 May 2022 | USD | 1.19 | 1.19 | 1.1 | 1.1 | 24,750 | -0.08 (-6.78%) | 89,500 |
17 May 2022 | USD | 1.18 | 1.19 | 1.1 | 1.18 | 26,550 | +0.01 (+0.85%) | 137,000 |