Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2022 | USD | 1.4 | 1.66 | 1.4 | 1.61 | 14.49 | +0.17 (+11.81%) | 21,900 |
27 Jun 2022 | USD | 1.33 | 1.58 | 1.11 | 1.44 | 12.96 | +0.21 (+17.07%) | 56,500 |
24 Jun 2022 | USD | 1.14 | 1.3 | 1.14 | 1.23 | 11.07 | +0.03 (+2.50%) | 16,300 |
23 Jun 2022 | USD | 1.27 | 1.28 | 1.12 | 1.2 | 10.8 | -0.058 (-4.61%) | 26,200 |
22 Jun 2022 | USD | 1.29 | 1.29 | 1.25 | 1.258 | 11.322 | -0.012 (-0.94%) | 3,600 |
21 Jun 2022 | USD | 1.47 | 1.47 | 1.27 | 1.27 | 11.43 | 0.0 (0.0%) | 6,100 |
17 Jun 2022 | USD | 1.3 | 1.42 | 1.27 | 1.27 | 11.43 | -0.105 (-7.64%) | 9,100 |
16 Jun 2022 | USD | 1.43 | 1.43 | 1.25 | 1.375 | 12.375 | -0.075 (-5.17%) | 16,962 |
15 Jun 2022 | USD | 1.32 | 1.45 | 1.32 | 1.45 | 13.05 | -0.02 (-1.36%) | 1,500 |
14 Jun 2022 | USD | 1.39 | 1.47 | 1.39 | 1.47 | 13.23 | +0.12 (+8.89%) | 2,300 |
13 Jun 2022 | USD | 1.31 | 1.53 | 1.25 | 1.35 | 12.15 | -0.19 (-12.34%) | 9,300 |
10 Jun 2022 | USD | 1.54 | 1.56 | 1.5 | 1.54 | 13.86 | -0.035 (-2.22%) | 3,300 |
9 Jun 2022 | USD | 1.5 | 1.628 | 1.44 | 1.575 | 14.175 | -0.045 (-2.78%) | 14,800 |
8 Jun 2022 | USD | 1.55 | 1.624 | 1.55 | 1.62 | 14.58 | -0.044 (-2.64%) | 2,700 |
7 Jun 2022 | USD | 1.43 | 1.69 | 1.43 | 1.664 | 14.976 | +0.234 (+16.36%) | 51,200 |
6 Jun 2022 | USD | 1.3 | 1.53 | 1.275 | 1.43 | 12.87 | +0.15 (+11.72%) | 27,900 |
3 Jun 2022 | USD | 1.25 | 1.31 | 1.25 | 1.28 | 11.52 | -0.05 (-3.76%) | 8,700 |
2 Jun 2022 | USD | 1.35 | 1.35 | 1.25 | 1.33 | 11.97 | -0.03 (-2.21%) | 15,500 |
1 Jun 2022 | USD | 1.3 | 1.36 | 1.296 | 1.36 | 12.24 | +0.08 (+6.25%) | 1,100 |
31 May 2022 | USD | 1.38 | 1.38 | 1.24 | 1.28 | 11.52 | -0.07 (-5.19%) | 22,400 |
27 May 2022 | USD | 1.32 | 1.38 | 1.28 | 1.35 | 12.15 | +0.05 (+3.85%) | 21,900 |
26 May 2022 | USD | 1.335 | 1.52 | 1.25 | 1.3 | 11.7 | +0.05 (+4%) | 30,200 |
25 May 2022 | USD | 1.445 | 1.445 | 1.25 | 1.25 | 11.25 | -0.095 (-7.06%) | 20,200 |
24 May 2022 | USD | 1.3 | 1.345 | 1.3 | 1.345 | 12.105 | +0.021 (+1.59%) | 8,900 |
23 May 2022 | USD | 1.33 | 1.36 | 1.324 | 1.324 | 11.916 | +0.004 (+0.30%) | 4,700 |
20 May 2022 | USD | 1.4 | 1.42 | 1.32 | 1.32 | 11.88 | -0.08 (-5.71%) | 13,800 |
19 May 2022 | USD | 1.44 | 1.44 | 1.39 | 1.4 | 12.6 | -0.07 (-4.76%) | 25,334 |
18 May 2022 | USD | 1.5 | 1.5 | 1.43 | 1.47 | 13.23 | +0.04 (+2.80%) | 8,700 |
17 May 2022 | USD | 1.53 | 1.53 | 1.43 | 1.43 | 12.87 | -0.02 (-1.38%) | 8,000 |
16 May 2022 | USD | 1.48 | 1.52 | 1.42 | 1.45 | 13.05 | -0.07 (-4.61%) | 17,300 |