Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jun 2022 | USD | 0.681 | 0.727 | 0.651 | 0.666 | 5.328 | -0.014 (-2.06%) | 272,900 |
13 Jun 2022 | USD | 0.717 | 0.731 | 0.672 | 0.68 | 5.44 | -0.068 (-9.09%) | 421,600 |
10 Jun 2022 | USD | 0.75 | 0.76 | 0.71 | 0.748 | 5.984 | -0.013 (-1.71%) | 346,900 |
9 Jun 2022 | USD | 0.82 | 0.83 | 0.742 | 0.761 | 6.088 | -0.059 (-7.20%) | 612,300 |
8 Jun 2022 | USD | 0.833 | 0.898 | 0.804 | 0.82 | 6.56 | +0.008 (+0.99%) | 396,200 |
7 Jun 2022 | USD | 0.8 | 0.841 | 0.8 | 0.812 | 6.496 | +0.008 (+1.00%) | 375,800 |
6 Jun 2022 | USD | 0.841 | 0.85 | 0.79 | 0.804 | 6.432 | -0.037 (-4.40%) | 388,300 |
3 Jun 2022 | USD | 0.847 | 0.865 | 0.825 | 0.841 | 6.728 | -0.011 (-1.29%) | 166,600 |
2 Jun 2022 | USD | 0.84 | 0.878 | 0.826 | 0.852 | 6.816 | +0.012 (+1.43%) | 268,400 |
1 Jun 2022 | USD | 0.89 | 0.89 | 0.83 | 0.84 | 6.72 | -0.047 (-5.30%) | 220,900 |
31 May 2022 | USD | 0.86 | 0.891 | 0.85 | 0.887 | 7.096 | +0.017 (+1.95%) | 174,800 |
27 May 2022 | USD | 0.85 | 0.89 | 0.85 | 0.87 | 6.96 | +0.029 (+3.45%) | 232,200 |
26 May 2022 | USD | 0.86 | 0.918 | 0.84 | 0.841 | 6.728 | -0.012 (-1.41%) | 361,500 |
25 May 2022 | USD | 0.85 | 0.884 | 0.82 | 0.853 | 6.824 | +0.002 (+0.24%) | 411,500 |
24 May 2022 | USD | 0.94 | 0.96 | 0.809 | 0.851 | 6.808 | -0.109 (-11.35%) | 974,200 |
23 May 2022 | USD | 0.97 | 1 | 0.921 | 0.96 | 7.68 | -0.002 (-0.21%) | 467,000 |
20 May 2022 | USD | 1 | 1.01 | 0.942 | 0.962 | 7.696 | -0.048 (-4.75%) | 287,400 |
19 May 2022 | USD | 0.98 | 1.04 | 0.98 | 1.01 | 8.08 | 0.0 (0.0%) | 271,400 |
18 May 2022 | USD | 1.03 | 1.06 | 1 | 1.01 | 8.08 | -0.04 (-3.81%) | 375,100 |
17 May 2022 | USD | 1 | 1.07 | 1 | 1.05 | 8.4 | +0.03 (+2.94%) | 436,700 |
16 May 2022 | USD | 0.99 | 1.07 | 0.96 | 1.02 | 8.16 | +0.03 (+3.03%) | 308,600 |
13 May 2022 | USD | 0.915 | 1 | 0.91 | 0.99 | 7.92 | +0.1 (+11.24%) | 372,500 |
12 May 2022 | USD | 0.85 | 0.939 | 0.798 | 0.89 | 7.12 | +0.013 (+1.48%) | 591,600 |
11 May 2022 | USD | 0.95 | 0.98 | 0.87 | 0.877 | 7.016 | -0.103 (-10.51%) | 408,500 |
10 May 2022 | USD | 0.984 | 1.017 | 0.9 | 0.98 | 7.84 | +0.01 (+1.03%) | 502,200 |
9 May 2022 | USD | 1.05 | 1.06 | 0.962 | 0.97 | 7.76 | -0.1 (-9.35%) | 646,600 |
6 May 2022 | USD | 1.06 | 1.09 | 1.04 | 1.07 | 8.56 | -0.01 (-0.93%) | 304,200 |
5 May 2022 | USD | 1.11 | 1.11 | 1.06 | 1.08 | 8.64 | -0.03 (-2.70%) | 264,200 |
4 May 2022 | USD | 1.08 | 1.12 | 1.03 | 1.11 | 8.88 | +0.05 (+4.72%) | 317,300 |
3 May 2022 | USD | 1.04 | 1.07 | 1.02 | 1.06 | 8.48 | +0.02 (+1.92%) | 402,300 |