Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jun 2022 | USD | 1.17 | 1.279 | 1.17 | 1.279 | 6.395 | +0.025 (+1.99%) | 9,000 |
23 Jun 2022 | USD | 1.225 | 1.26 | 1.225 | 1.254 | 6.27 | -0.011 (-0.87%) | 32,100 |
22 Jun 2022 | USD | 1.267 | 1.28 | 1.257 | 1.265 | 6.325 | +0.026 (+2.10%) | 3,300 |
21 Jun 2022 | USD | 1.24 | 1.28 | 1.23 | 1.239 | 6.195 | -0.051 (-3.95%) | 29,400 |
17 Jun 2022 | USD | 1.265 | 1.29 | 1.236 | 1.29 | 6.45 | +0.025 (+1.98%) | 10,300 |
16 Jun 2022 | USD | 1.27 | 1.281 | 1.248 | 1.265 | 6.325 | -0.011 (-0.86%) | 9,500 |
15 Jun 2022 | USD | 1.23 | 1.276 | 1.22 | 1.276 | 6.38 | +0.064 (+5.28%) | 3,700 |
14 Jun 2022 | USD | 1.23 | 1.262 | 1.18 | 1.212 | 6.06 | -0.022 (-1.78%) | 47,200 |
13 Jun 2022 | USD | 1.244 | 1.244 | 1.228 | 1.234 | 6.17 | -0.067 (-5.15%) | 9,500 |
10 Jun 2022 | USD | 1.26 | 1.309 | 1.26 | 1.301 | 6.505 | +0.046 (+3.67%) | 25,800 |
9 Jun 2022 | USD | 1.27 | 1.27 | 1.24 | 1.255 | 6.275 | +0.004 (+0.32%) | 8,200 |
8 Jun 2022 | USD | 1.3 | 1.3 | 1.251 | 1.251 | 6.255 | -0.049 (-3.77%) | 12,100 |
7 Jun 2022 | USD | 1.282 | 1.3 | 1.282 | 1.3 | 6.5 | 0.0 (0.0%) | 10,600 |
6 Jun 2022 | USD | 1.275 | 1.3 | 1.27 | 1.3 | 6.5 | +0.08 (+6.56%) | 6,100 |
3 Jun 2022 | USD | 1.3 | 1.3 | 1.22 | 1.22 | 6.1 | -0.06 (-4.69%) | 6,500 |
2 Jun 2022 | USD | 1.24 | 1.31 | 1.24 | 1.28 | 6.4 | +0.063 (+5.18%) | 22,800 |
1 Jun 2022 | USD | 1.24 | 1.255 | 1.217 | 1.217 | 6.085 | -0.063 (-4.92%) | 23,700 |
31 May 2022 | USD | 1.24 | 1.28 | 1.24 | 1.28 | 6.4 | +0.05 (+4.07%) | 4,600 |
27 May 2022 | USD | 1.177 | 1.23 | 1.177 | 1.23 | 6.15 | +0.04 (+3.36%) | 19,000 |
26 May 2022 | USD | 1.2 | 1.2 | 1.174 | 1.19 | 5.95 | +0.005 (+0.42%) | 8,000 |
25 May 2022 | USD | 1.205 | 1.205 | 1.17 | 1.185 | 5.925 | -0.025 (-2.07%) | 12,900 |
24 May 2022 | USD | 1.182 | 1.225 | 1.182 | 1.21 | 6.05 | -0.038 (-3.04%) | 28,900 |
23 May 2022 | USD | 1.235 | 1.248 | 1.235 | 1.248 | 6.24 | +0.083 (+7.12%) | 1,200 |
20 May 2022 | USD | 1.195 | 1.205 | 1.161 | 1.165 | 5.825 | -0.025 (-2.10%) | 24,600 |
19 May 2022 | USD | 1.14 | 1.225 | 1.14 | 1.19 | 5.95 | -0.04 (-3.25%) | 53,700 |
18 May 2022 | USD | 1.235 | 1.235 | 1.223 | 1.23 | 6.15 | 0.0 (0.0%) | 8,900 |
17 May 2022 | USD | 1.258 | 1.258 | 1.23 | 1.23 | 6.15 | -0.005 (-0.40%) | 27,000 |
16 May 2022 | USD | 1.295 | 1.295 | 1.224 | 1.235 | 6.175 | +0.015 (+1.23%) | 18,600 |
13 May 2022 | USD | 1.223 | 1.258 | 1.22 | 1.22 | 6.1 | +0.05 (+4.27%) | 30,000 |
12 May 2022 | USD | 1.28 | 1.28 | 1.17 | 1.17 | 5.85 | -0.12 (-9.30%) | 119,400 |