Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2022 | USD | 0.98 | 1.05 | 0.98 | 1.04 | 20.8 | +0.02 (+1.96%) | 150,300 |
21 Jun 2022 | USD | 0.99 | 1.02 | 0.99 | 1.02 | 20.4 | +0.021 (+2.10%) | 183,400 |
17 Jun 2022 | USD | 0.97 | 1.015 | 0.97 | 0.999 | 19.98 | +0.027 (+2.78%) | 175,000 |
16 Jun 2022 | USD | 0.99 | 1 | 0.95 | 0.972 | 19.44 | -0.028 (-2.80%) | 242,600 |
15 Jun 2022 | USD | 0.944 | 1.01 | 0.944 | 1 | 20 | +0.047 (+4.93%) | 259,500 |
14 Jun 2022 | USD | 0.966 | 0.98 | 0.93 | 0.953 | 19.06 | +0.022 (+2.36%) | 139,900 |
13 Jun 2022 | USD | 1 | 1.02 | 0.92 | 0.931 | 18.62 | -0.149 (-13.80%) | 595,900 |
10 Jun 2022 | USD | 1.05 | 1.08 | 1.01 | 1.08 | 21.6 | +0.03 (+2.86%) | 224,800 |
9 Jun 2022 | USD | 1.12 | 1.12 | 1.037 | 1.05 | 21 | -0.07 (-6.25%) | 301,200 |
8 Jun 2022 | USD | 1.05 | 1.12 | 1.023 | 1.12 | 22.4 | +0.09 (+8.74%) | 464,300 |
7 Jun 2022 | USD | 1.02 | 1.05 | 1.01 | 1.03 | 20.6 | +0.01 (+0.98%) | 281,000 |
6 Jun 2022 | USD | 1.09 | 1.09 | 1.01 | 1.02 | 20.4 | -0.07 (-6.42%) | 263,300 |
3 Jun 2022 | USD | 1.06 | 1.09 | 1.04 | 1.09 | 21.8 | +0.02 (+1.87%) | 414,800 |
2 Jun 2022 | USD | 0.99 | 1.116 | 0.971 | 1.07 | 21.4 | +0.08 (+8.08%) | 2,081,300 |
1 Jun 2022 | USD | 1.02 | 1.04 | 0.968 | 0.99 | 19.8 | -0.04 (-3.88%) | 253,300 |
31 May 2022 | USD | 1.01 | 1.04 | 0.99 | 1.03 | 20.6 | +0.02 (+1.98%) | 196,800 |
27 May 2022 | USD | 0.966 | 1.01 | 0.92 | 1.01 | 20.2 | +0.06 (+6.32%) | 257,000 |
26 May 2022 | USD | 0.96 | 0.97 | 0.91 | 0.95 | 19 | +0.007 (+0.74%) | 208,700 |
25 May 2022 | USD | 0.91 | 0.953 | 0.91 | 0.943 | 18.86 | +0.037 (+4.08%) | 240,900 |
24 May 2022 | USD | 0.91 | 0.94 | 0.88 | 0.906 | 18.12 | -0.034 (-3.62%) | 409,800 |
23 May 2022 | USD | 0.97 | 0.98 | 0.914 | 0.94 | 18.8 | -0.02 (-2.08%) | 287,800 |
20 May 2022 | USD | 0.99 | 1 | 0.94 | 0.96 | 19.2 | -0.039 (-3.90%) | 172,900 |
19 May 2022 | USD | 0.99 | 1.01 | 0.97 | 0.999 | 19.98 | +0.039 (+4.06%) | 246,800 |
18 May 2022 | USD | 0.96 | 1 | 0.95 | 0.96 | 19.2 | -0.002 (-0.21%) | 178,100 |
17 May 2022 | USD | 0.909 | 0.97 | 0.909 | 0.962 | 19.24 | +0.072 (+8.09%) | 237,200 |
16 May 2022 | USD | 0.91 | 0.94 | 0.88 | 0.89 | 17.8 | -0.003 (-0.34%) | 223,200 |
13 May 2022 | USD | 0.879 | 0.93 | 0.86 | 0.893 | 17.86 | +0.056 (+6.69%) | 446,000 |
12 May 2022 | USD | 0.863 | 0.88 | 0.815 | 0.837 | 16.74 | -0.026 (-3.01%) | 377,300 |
11 May 2022 | USD | 0.854 | 0.92 | 0.83 | 0.863 | 17.26 | +0.013 (+1.53%) | 568,500 |
10 May 2022 | USD | 0.88 | 0.904 | 0.83 | 0.85 | 17 | -0.014 (-1.62%) | 470,400 |