Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jun 2022 | USD | 0.59 | 0.658 | 0.59 | 0.658 | 0.658 | +0.033 (+5.28%) | 49,000 |
22 Jun 2022 | USD | 0.606 | 0.65 | 0.6 | 0.625 | 0.625 | -0.006 (-0.95%) | 47,800 |
21 Jun 2022 | USD | 0.57 | 0.64 | 0.57 | 0.631 | 0.631 | -0.003 (-0.47%) | 87,200 |
17 Jun 2022 | USD | 0.633 | 0.64 | 0.598 | 0.634 | 0.634 | +0.003 (+0.48%) | 36,900 |
16 Jun 2022 | USD | 0.592 | 0.633 | 0.58 | 0.631 | 0.631 | +0.032 (+5.34%) | 21,400 |
15 Jun 2022 | USD | 0.522 | 0.599 | 0.522 | 0.599 | 0.599 | +0.019 (+3.28%) | 203,900 |
14 Jun 2022 | USD | 0.55 | 0.61 | 0.55 | 0.58 | 0.58 | -0.026 (-4.29%) | 109,000 |
13 Jun 2022 | USD | 0.64 | 0.64 | 0.58 | 0.606 | 0.606 | -0.034 (-5.31%) | 100,800 |
10 Jun 2022 | USD | 0.576 | 0.643 | 0.576 | 0.64 | 0.64 | -0.01 (-1.54%) | 78,500 |
9 Jun 2022 | USD | 0.683 | 0.683 | 0.65 | 0.65 | 0.65 | -0.059 (-8.32%) | 157,900 |
8 Jun 2022 | USD | 0.722 | 0.722 | 0.68 | 0.709 | 0.709 | -0.024 (-3.27%) | 170,800 |
7 Jun 2022 | USD | 0.752 | 0.752 | 0.73 | 0.733 | 0.733 | -0.031 (-4.06%) | 76,700 |
6 Jun 2022 | USD | 0.781 | 0.781 | 0.703 | 0.764 | 0.764 | -0.006 (-0.78%) | 50,800 |
3 Jun 2022 | USD | 0.829 | 0.829 | 0.751 | 0.77 | 0.77 | -0.04 (-4.94%) | 37,500 |
2 Jun 2022 | USD | 0.73 | 0.83 | 0.73 | 0.81 | 0.81 | +0.041 (+5.33%) | 65,400 |
1 Jun 2022 | USD | 0.82 | 0.83 | 0.76 | 0.769 | 0.769 | -0.051 (-6.22%) | 61,100 |
31 May 2022 | USD | 0.77 | 0.834 | 0.77 | 0.82 | 0.82 | +0.02 (+2.50%) | 60,900 |
27 May 2022 | USD | 0.735 | 0.8 | 0.735 | 0.8 | 0.8 | +0.009 (+1.14%) | 35,900 |
26 May 2022 | USD | 0.791 | 0.8 | 0.77 | 0.791 | 0.791 | -0.003 (-0.38%) | 56,100 |
25 May 2022 | USD | 0.774 | 0.795 | 0.714 | 0.794 | 0.794 | -0.034 (-4.11%) | 34,100 |
24 May 2022 | USD | 0.895 | 0.895 | 0.821 | 0.828 | 0.828 | -0.112 (-11.91%) | 65,100 |
23 May 2022 | USD | 0.856 | 0.94 | 0.856 | 0.94 | 0.94 | +0.115 (+13.94%) | 229,900 |
20 May 2022 | USD | 0.81 | 0.831 | 0.81 | 0.825 | 0.825 | +0.035 (+4.43%) | 37,200 |
19 May 2022 | USD | 0.736 | 0.799 | 0.736 | 0.79 | 0.79 | +0.016 (+2.07%) | 68,900 |
18 May 2022 | USD | 0.83 | 0.83 | 0.754 | 0.774 | 0.774 | -0.036 (-4.44%) | 29,000 |
17 May 2022 | USD | 0.8 | 0.81 | 0.789 | 0.81 | 0.81 | +0.02 (+2.53%) | 30,400 |
16 May 2022 | USD | 0.732 | 0.795 | 0.732 | 0.79 | 0.79 | +0.025 (+3.27%) | 21,200 |
13 May 2022 | USD | 0.7 | 0.78 | 0.7 | 0.765 | 0.765 | +0.06 (+8.51%) | 36,000 |
12 May 2022 | USD | 0.75 | 0.75 | 0.693 | 0.705 | 0.705 | -0.035 (-4.73%) | 61,400 |
11 May 2022 | USD | 0.736 | 0.8 | 0.721 | 0.74 | 0.74 | -0.025 (-3.27%) | 52,900 |