Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jun 2022 | USD | 0.85 | 0.85 | 0.8 | 0.81 | 0.81 | -0.03 (-3.57%) | 858,400 |
13 Jun 2022 | USD | 0.9 | 0.9 | 0.81 | 0.84 | 0.84 | -0.09 (-9.68%) | 1,193,500 |
10 Jun 2022 | USD | 0.8 | 0.93 | 0.8 | 0.93 | 0.93 | +0.09 (+10.71%) | 1,701,400 |
9 Jun 2022 | USD | 0.88 | 0.88 | 0.82 | 0.84 | 0.84 | +0.01 (+1.20%) | 1,479,700 |
8 Jun 2022 | USD | 0.85 | 0.85 | 0.79 | 0.83 | 0.83 | +0.02 (+2.47%) | 968,500 |
7 Jun 2022 | USD | 0.81 | 0.82 | 0.79 | 0.81 | 0.81 | -0.01 (-1.22%) | 442,300 |
6 Jun 2022 | USD | 0.86 | 0.88 | 0.8 | 0.82 | 0.82 | -0.03 (-3.53%) | 427,700 |
3 Jun 2022 | USD | 0.88 | 0.91 | 0.83 | 0.85 | 0.85 | -0.03 (-3.41%) | 469,600 |
2 Jun 2022 | USD | 0.81 | 0.9 | 0.81 | 0.88 | 0.88 | +0.07 (+8.64%) | 955,400 |
1 Jun 2022 | USD | 0.78 | 0.82 | 0.77 | 0.81 | 0.81 | +0.04 (+5.19%) | 417,100 |
31 May 2022 | USD | 0.81 | 0.83 | 0.76 | 0.77 | 0.77 | -0.03 (-3.75%) | 739,200 |
27 May 2022 | USD | 0.83 | 0.84 | 0.79 | 0.8 | 0.8 | -0.01 (-1.23%) | 375,000 |
26 May 2022 | USD | 0.79 | 0.83 | 0.78 | 0.81 | 0.81 | +0.02 (+2.53%) | 462,400 |
25 May 2022 | USD | 0.74 | 0.79 | 0.71 | 0.79 | 0.79 | +0.06 (+8.22%) | 500,900 |
24 May 2022 | USD | 0.74 | 0.76 | 0.73 | 0.73 | 0.73 | 0.0 (0.0%) | 711,600 |
23 May 2022 | USD | 0.76 | 0.77 | 0.72 | 0.73 | 0.73 | -0.02 (-2.67%) | 601,200 |
20 May 2022 | USD | 0.8 | 0.8 | 0.72 | 0.75 | 0.75 | -0.02 (-2.60%) | 787,800 |
19 May 2022 | USD | 0.75 | 0.8 | 0.75 | 0.77 | 0.77 | +0.02 (+2.67%) | 981,200 |
18 May 2022 | USD | 0.79 | 0.8 | 0.73 | 0.75 | 0.75 | -0.06 (-7.41%) | 804,400 |
17 May 2022 | USD | 0.88 | 0.88 | 0.78 | 0.81 | 0.81 | -0.06 (-6.90%) | 1,318,600 |
16 May 2022 | USD | 0.85 | 0.89 | 0.82 | 0.87 | 0.87 | +0.03 (+3.57%) | 675,100 |
13 May 2022 | USD | 0.78 | 0.9 | 0.75 | 0.84 | 0.84 | +0.04 (+5%) | 2,011,800 |
12 May 2022 | USD | 0.87 | 0.88 | 0.79 | 0.8 | 0.8 | -0.07 (-8.05%) | 1,900,000 |
11 May 2022 | USD | 0.91 | 0.96 | 0.87 | 0.87 | 0.87 | -0.05 (-5.43%) | 1,043,600 |
10 May 2022 | USD | 0.95 | 0.97 | 0.89 | 0.92 | 0.92 | -0.03 (-3.16%) | 728,600 |
9 May 2022 | USD | 1.01 | 1.01 | 0.92 | 0.95 | 0.95 | -0.09 (-8.65%) | 776,600 |
6 May 2022 | USD | 1.07 | 1.08 | 1.02 | 1.04 | 1.04 | -0.02 (-1.89%) | 516,800 |
5 May 2022 | USD | 1.18 | 1.19 | 1.05 | 1.06 | 1.06 | -0.12 (-10.17%) | 962,100 |
4 May 2022 | USD | 1.13 | 1.18 | 1.07 | 1.18 | 1.18 | +0.05 (+4.42%) | 586,300 |
3 May 2022 | USD | 1.11 | 1.14 | 1.09 | 1.13 | 1.13 | +0.04 (+3.67%) | 559,200 |