Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2022 | USD | 0.92 | 0.92 | 0.86 | 0.89 | 26.7 | -0.09 (-9.18%) | 898,100 |
7 Jul 2022 | USD | 0.94 | 1 | 0.93 | 0.98 | 29.4 | +0.02 (+2.08%) | 571,100 |
6 Jul 2022 | USD | 1.01 | 1.05 | 0.93 | 0.96 | 28.8 | -0.07 (-6.80%) | 563,000 |
5 Jul 2022 | USD | 0.98 | 1.04 | 0.91 | 1.03 | 30.9 | +0.06 (+6.19%) | 653,800 |
1 Jul 2022 | USD | 0.95 | 0.98 | 0.93 | 0.97 | 29.1 | +0.03 (+3.19%) | 406,100 |
30 Jun 2022 | USD | 1 | 1 | 0.91 | 0.94 | 28.2 | -0.04 (-4.08%) | 643,800 |
29 Jun 2022 | USD | 1.07 | 1.09 | 0.95 | 0.98 | 29.4 | -0.08 (-7.55%) | 1,291,600 |
28 Jun 2022 | USD | 1.13 | 1.17 | 1.05 | 1.06 | 31.8 | -0.07 (-6.19%) | 646,000 |
27 Jun 2022 | USD | 1.19 | 1.2 | 1.12 | 1.13 | 33.9 | -0.04 (-3.42%) | 796,600 |
24 Jun 2022 | USD | 1.2 | 1.23 | 1.16 | 1.17 | 35.1 | -0.03 (-2.50%) | 953,700 |
23 Jun 2022 | USD | 1.2 | 1.22 | 1.15 | 1.2 | 36 | 0.0 (0.0%) | 466,900 |
22 Jun 2022 | USD | 1.26 | 1.31 | 1.19 | 1.2 | 36 | +0.01 (+0.84%) | 735,300 |
21 Jun 2022 | USD | 1.2 | 1.24 | 1.14 | 1.19 | 35.7 | -0.01 (-0.83%) | 1,084,000 |
17 Jun 2022 | USD | 1.2 | 1.23 | 1.17 | 1.2 | 36 | 0.0 (0.0%) | 1,446,800 |
16 Jun 2022 | USD | 1.24 | 1.25 | 1.16 | 1.2 | 36 | -0.05 (-4%) | 1,071,800 |
15 Jun 2022 | USD | 1.28 | 1.33 | 1.25 | 1.25 | 37.5 | -0.02 (-1.57%) | 1,115,700 |
14 Jun 2022 | USD | 1.3 | 1.33 | 1.27 | 1.27 | 38.1 | -0.02 (-1.55%) | 726,900 |
13 Jun 2022 | USD | 1.38 | 1.4 | 1.26 | 1.29 | 38.7 | -0.15 (-10.42%) | 844,300 |
10 Jun 2022 | USD | 1.52 | 1.53 | 1.43 | 1.44 | 43.2 | -0.11 (-7.10%) | 611,900 |
9 Jun 2022 | USD | 1.62 | 1.62 | 1.51 | 1.55 | 46.5 | -0.07 (-4.32%) | 727,800 |
8 Jun 2022 | USD | 1.62 | 1.64 | 1.59 | 1.62 | 48.6 | 0.0 (0.0%) | 491,800 |
7 Jun 2022 | USD | 1.63 | 1.65 | 1.6 | 1.62 | 48.6 | -0.03 (-1.82%) | 593,200 |
6 Jun 2022 | USD | 1.7 | 1.7 | 1.63 | 1.65 | 49.5 | -0.01 (-0.60%) | 518,600 |
3 Jun 2022 | USD | 1.69 | 1.74 | 1.6 | 1.66 | 49.8 | -0.06 (-3.49%) | 604,800 |
2 Jun 2022 | USD | 1.74 | 1.78 | 1.7 | 1.72 | 51.6 | -0.01 (-0.58%) | 434,900 |
1 Jun 2022 | USD | 1.75 | 1.79 | 1.65 | 1.73 | 51.9 | -0.01 (-0.57%) | 517,200 |
31 May 2022 | USD | 1.71 | 1.77 | 1.69 | 1.74 | 52.2 | 0.0 (0.0%) | 490,800 |
27 May 2022 | USD | 1.65 | 1.78 | 1.61 | 1.74 | 52.2 | +0.1 (+6.10%) | 725,900 |
26 May 2022 | USD | 1.64 | 1.68 | 1.62 | 1.64 | 49.2 | +0.02 (+1.23%) | 636,800 |
25 May 2022 | USD | 1.54 | 1.65 | 1.54 | 1.62 | 48.6 | +0.07 (+4.52%) | 470,400 |