Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2022 | USD | 0.68 | 0.741 | 0.68 | 0.713 | 0.713 | -0.003 (-0.42%) | 921,800 |
21 Jun 2022 | USD | 0.71 | 0.757 | 0.65 | 0.716 | 0.716 | +0.01 (+1.42%) | 1,320,000 |
17 Jun 2022 | USD | 0.75 | 0.76 | 0.7 | 0.706 | 0.706 | -0.021 (-2.89%) | 2,409,000 |
16 Jun 2022 | USD | 0.86 | 0.9 | 0.712 | 0.727 | 0.727 | -0.157 (-17.76%) | 6,845,700 |
15 Jun 2022 | USD | 0.845 | 0.894 | 0.835 | 0.884 | 0.884 | +0.049 (+5.87%) | 5,818,500 |
14 Jun 2022 | USD | 0.814 | 0.89 | 0.803 | 0.835 | 0.835 | +0.015 (+1.83%) | 411,400 |
13 Jun 2022 | USD | 0.9 | 0.9 | 0.801 | 0.82 | 0.82 | -0.043 (-4.98%) | 667,700 |
10 Jun 2022 | USD | 0.91 | 0.94 | 0.85 | 0.863 | 0.863 | -0.049 (-5.37%) | 429,500 |
9 Jun 2022 | USD | 0.91 | 0.954 | 0.905 | 0.912 | 0.912 | +0.01 (+1.11%) | 392,700 |
8 Jun 2022 | USD | 0.93 | 0.93 | 0.875 | 0.902 | 0.902 | +0.022 (+2.50%) | 320,400 |
7 Jun 2022 | USD | 0.91 | 0.917 | 0.87 | 0.88 | 0.88 | -0.007 (-0.79%) | 530,800 |
6 Jun 2022 | USD | 0.91 | 1 | 0.86 | 0.887 | 0.887 | -0.073 (-7.60%) | 723,600 |
3 Jun 2022 | USD | 0.951 | 0.98 | 0.929 | 0.96 | 0.96 | +0.01 (+1.05%) | 355,200 |
2 Jun 2022 | USD | 0.99 | 1 | 0.945 | 0.95 | 0.95 | -0.027 (-2.76%) | 359,200 |
1 Jun 2022 | USD | 1 | 1.03 | 0.96 | 0.977 | 0.977 | -0.017 (-1.71%) | 445,700 |
31 May 2022 | USD | 1.03 | 1.07 | 0.99 | 0.994 | 0.994 | -0.036 (-3.50%) | 348,900 |
27 May 2022 | USD | 1 | 1.04 | 0.972 | 1.03 | 1.03 | +0.05 (+5.10%) | 482,000 |
26 May 2022 | USD | 1.04 | 1.04 | 0.96 | 0.98 | 0.98 | -0.01 (-1.01%) | 801,700 |
25 May 2022 | USD | 1.01 | 1.06 | 0.958 | 0.99 | 0.99 | -0.01 (-1%) | 277,000 |
24 May 2022 | USD | 1.05 | 1.06 | 1 | 1 | 1 | -0.04 (-3.85%) | 484,200 |
23 May 2022 | USD | 1.08 | 1.11 | 1.04 | 1.04 | 1.04 | -0.01 (-0.95%) | 494,400 |
20 May 2022 | USD | 1.13 | 1.165 | 1.04 | 1.05 | 1.05 | -0.07 (-6.25%) | 507,300 |
19 May 2022 | USD | 1.16 | 1.22 | 1.12 | 1.12 | 1.12 | -0.05 (-4.27%) | 170,300 |
18 May 2022 | USD | 1.2 | 1.223 | 1.14 | 1.17 | 1.17 | -0.04 (-3.31%) | 251,600 |
17 May 2022 | USD | 1.29 | 1.34 | 1.19 | 1.21 | 1.21 | -0.04 (-3.20%) | 270,000 |
16 May 2022 | USD | 1.23 | 1.32 | 1.22 | 1.25 | 1.25 | +0.02 (+1.63%) | 190,600 |
13 May 2022 | USD | 1.07 | 1.25 | 1.07 | 1.23 | 1.23 | +0.16 (+14.95%) | 569,500 |
12 May 2022 | USD | 1 | 1.1 | 0.97 | 1.07 | 1.07 | +0.07 (+7.00%) | 712,300 |
11 May 2022 | USD | 1.15 | 1.15 | 1 | 1 | 1 | -0.13 (-11.50%) | 409,900 |
10 May 2022 | USD | 1.11 | 1.15 | 1.01 | 1.13 | 1.13 | +0.1 (+9.71%) | 660,800 |