Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2022 | USD | 0.892 | 0.892 | 0.851 | 0.864 | 25.92 | -0.021 (-2.37%) | 64,500 |
28 Jun 2022 | USD | 0.89 | 0.938 | 0.86 | 0.885 | 26.55 | -0.009 (-1.01%) | 143,500 |
27 Jun 2022 | USD | 0.87 | 0.909 | 0.864 | 0.894 | 26.82 | +0.03 (+3.47%) | 85,100 |
24 Jun 2022 | USD | 0.92 | 0.94 | 0.864 | 0.864 | 25.92 | -0.018 (-2.04%) | 165,300 |
23 Jun 2022 | USD | 0.88 | 0.92 | 0.88 | 0.882 | 26.46 | -0.018 (-2.00%) | 114,000 |
22 Jun 2022 | USD | 0.91 | 0.92 | 0.88 | 0.9 | 27 | -0.016 (-1.75%) | 228,400 |
21 Jun 2022 | USD | 0.955 | 0.979 | 0.885 | 0.916 | 27.48 | +0.036 (+4.09%) | 153,900 |
17 Jun 2022 | USD | 0.945 | 0.95 | 0.87 | 0.88 | 26.4 | -0.04 (-4.35%) | 93,700 |
16 Jun 2022 | USD | 0.926 | 0.95 | 0.873 | 0.92 | 27.6 | -0.018 (-1.92%) | 154,100 |
15 Jun 2022 | USD | 0.95 | 0.95 | 0.908 | 0.938 | 28.14 | +0.03 (+3.30%) | 171,500 |
14 Jun 2022 | USD | 0.88 | 0.96 | 0.88 | 0.908 | 27.24 | +0.028 (+3.18%) | 295,000 |
13 Jun 2022 | USD | 0.888 | 0.904 | 0.86 | 0.88 | 26.4 | -0.109 (-11.02%) | 593,400 |
10 Jun 2022 | USD | 1.01 | 1.03 | 0.97 | 0.989 | 29.67 | -0.041 (-3.98%) | 236,900 |
9 Jun 2022 | USD | 1.05 | 1.06 | 1.02 | 1.03 | 30.9 | -0.03 (-2.83%) | 121,700 |
8 Jun 2022 | USD | 1.04 | 1.08 | 1.03 | 1.06 | 31.8 | +0.03 (+2.91%) | 398,600 |
7 Jun 2022 | USD | 1 | 1.05 | 1 | 1.03 | 30.9 | +0.02 (+1.98%) | 227,800 |
6 Jun 2022 | USD | 1.06 | 1.07 | 1 | 1.01 | 30.3 | -0.03 (-2.88%) | 268,300 |
3 Jun 2022 | USD | 1.06 | 1.08 | 1.03 | 1.04 | 31.2 | -0.06 (-5.45%) | 195,200 |
2 Jun 2022 | USD | 1.09 | 1.11 | 1.05 | 1.1 | 33 | +0.012 (+1.10%) | 246,200 |
1 Jun 2022 | USD | 1.19 | 1.19 | 1.07 | 1.088 | 32.64 | -0.062 (-5.39%) | 683,700 |
31 May 2022 | USD | 1.14 | 1.17 | 1.11 | 1.15 | 34.5 | 0.0 (0.0%) | 337,500 |
27 May 2022 | USD | 1.11 | 1.19 | 1.08 | 1.15 | 34.5 | +0.05 (+4.55%) | 947,700 |
26 May 2022 | USD | 1.04 | 1.13 | 1 | 1.1 | 33 | +0.05 (+4.76%) | 814,700 |
25 May 2022 | USD | 1.04 | 1.08 | 1.01 | 1.05 | 31.5 | -0.01 (-0.94%) | 431,800 |
24 May 2022 | USD | 1.04 | 1.08 | 0.99 | 1.06 | 31.8 | -0.04 (-3.64%) | 752,700 |
23 May 2022 | USD | 1.18 | 1.19 | 1.02 | 1.1 | 33 | -0.06 (-5.17%) | 2,465,800 |
20 May 2022 | USD | 1.06 | 1.28 | 1.06 | 1.16 | 34.8 | +0.12 (+11.54%) | 8,513,200 |
19 May 2022 | USD | 1 | 1.2 | 0.97 | 1.04 | 31.2 | +0.19 (+22.35%) | 23,675,000 |
18 May 2022 | USD | 0.761 | 0.99 | 0.75 | 0.85 | 25.5 | +0.035 (+4.29%) | 2,519,800 |
17 May 2022 | USD | 0.819 | 0.83 | 0.79 | 0.815 | 24.45 | +0.005 (+0.62%) | 95,600 |