Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2022 | USD | 0.946 | 0.99 | 0.946 | 0.99 | 0.99 | +0.025 (+2.59%) | 8,900 |
21 Jun 2022 | USD | 0.94 | 0.989 | 0.92 | 0.965 | 0.965 | +0.025 (+2.66%) | 39,700 |
17 Jun 2022 | USD | 0.95 | 1.03 | 0.937 | 0.94 | 0.94 | -0.01 (-1.05%) | 16,800 |
16 Jun 2022 | USD | 1.02 | 1.02 | 0.949 | 0.95 | 0.95 | -0.05 (-5%) | 19,000 |
15 Jun 2022 | USD | 0.93 | 1 | 0.92 | 1 | 1 | +0.035 (+3.63%) | 43,800 |
14 Jun 2022 | USD | 1.01 | 1.01 | 0.9 | 0.965 | 0.965 | +0.025 (+2.66%) | 24,400 |
13 Jun 2022 | USD | 0.9 | 1 | 0.9 | 0.94 | 0.94 | 0.0 (0.0%) | 44,500 |
10 Jun 2022 | USD | 1.04 | 1.04 | 0.901 | 0.94 | 0.94 | -0.065 (-6.47%) | 193,800 |
9 Jun 2022 | USD | 1.06 | 1.12 | 1 | 1.005 | 1.005 | -0.085 (-7.80%) | 80,800 |
8 Jun 2022 | USD | 1.16 | 1.16 | 1.03 | 1.09 | 1.09 | -0.03 (-2.68%) | 48,500 |
7 Jun 2022 | USD | 1.17 | 1.17 | 1.04 | 1.12 | 1.12 | 0.0 (0.0%) | 33,500 |
6 Jun 2022 | USD | 1.17 | 1.22 | 1.03 | 1.12 | 1.12 | +0.05 (+4.67%) | 132,200 |
3 Jun 2022 | USD | 0.946 | 1.11 | 0.901 | 1.07 | 1.07 | +0.105 (+10.88%) | 146,100 |
2 Jun 2022 | USD | 0.89 | 0.97 | 0.861 | 0.965 | 0.965 | +0.025 (+2.66%) | 74,900 |
1 Jun 2022 | USD | 0.946 | 0.98 | 0.89 | 0.94 | 0.94 | -0.02 (-2.08%) | 86,700 |
31 May 2022 | USD | 0.9 | 0.995 | 0.89 | 0.96 | 0.96 | +0.059 (+6.55%) | 257,400 |
27 May 2022 | USD | 0.892 | 0.94 | 0.885 | 0.901 | 0.901 | -0.019 (-2.07%) | 49,200 |
26 May 2022 | USD | 0.97 | 0.97 | 0.869 | 0.92 | 0.92 | -0.05 (-5.15%) | 235,000 |
25 May 2022 | USD | 1.11 | 1.24 | 0.97 | 0.97 | 0.97 | +0.08 (+8.99%) | 2,175,700 |
24 May 2022 | USD | 0.9 | 0.95 | 0.88 | 0.89 | 0.89 | -0.022 (-2.41%) | 43,500 |
23 May 2022 | USD | 0.9 | 0.94 | 0.9 | 0.912 | 0.912 | -0.028 (-2.98%) | 53,000 |
20 May 2022 | USD | 1 | 1 | 0.9 | 0.94 | 0.94 | -0.06 (-6%) | 49,500 |
19 May 2022 | USD | 0.954 | 1.02 | 0.931 | 1 | 1 | -0.024 (-2.34%) | 10,200 |
18 May 2022 | USD | 0.97 | 1.03 | 0.839 | 1.024 | 1.024 | +0.039 (+3.96%) | 110,800 |
17 May 2022 | USD | 0.947 | 0.99 | 0.93 | 0.985 | 0.985 | -0.007 (-0.71%) | 73,400 |
16 May 2022 | USD | 0.999 | 0.999 | 0.943 | 0.992 | 0.992 | -0.038 (-3.69%) | 19,200 |
13 May 2022 | USD | 1.05 | 1.08 | 0.94 | 1.03 | 1.03 | +0.02 (+1.98%) | 57,500 |
12 May 2022 | USD | 0.93 | 1.01 | 0.93 | 1.01 | 1.01 | +0.016 (+1.61%) | 26,900 |
11 May 2022 | USD | 0.98 | 1.09 | 0.93 | 0.994 | 0.994 | -0.006 (-0.60%) | 28,400 |
10 May 2022 | USD | 1.01 | 1.04 | 0.99 | 1 | 1 | -0.02 (-1.96%) | 24,100 |