Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jun 2022 | USD | 0.5 | 0.575 | 0.5 | 0.553 | 13.825 | +0.042 (+8.22%) | 4,341,600 |
16 Jun 2022 | USD | 0.52 | 0.55 | 0.5 | 0.511 | 12.775 | -0.049 (-8.75%) | 2,049,200 |
15 Jun 2022 | USD | 0.52 | 0.57 | 0.52 | 0.56 | 14 | +0.023 (+4.28%) | 2,320,900 |
14 Jun 2022 | USD | 0.49 | 0.64 | 0.484 | 0.537 | 13.425 | +0.037 (+7.40%) | 4,660,600 |
13 Jun 2022 | USD | 0.533 | 0.54 | 0.482 | 0.5 | 12.5 | -0.05 (-9.09%) | 3,963,400 |
10 Jun 2022 | USD | 0.59 | 0.602 | 0.55 | 0.55 | 13.75 | -0.062 (-10.13%) | 2,294,700 |
9 Jun 2022 | USD | 0.695 | 0.725 | 0.595 | 0.612 | 15.3 | -0.088 (-12.57%) | 3,639,800 |
8 Jun 2022 | USD | 0.689 | 0.77 | 0.68 | 0.7 | 17.5 | +0.01 (+1.45%) | 2,040,100 |
7 Jun 2022 | USD | 0.72 | 0.747 | 0.643 | 0.69 | 17.25 | -0.035 (-4.83%) | 3,029,200 |
6 Jun 2022 | USD | 0.789 | 0.79 | 0.709 | 0.725 | 18.125 | -0.024 (-3.20%) | 1,999,500 |
3 Jun 2022 | USD | 0.775 | 0.794 | 0.74 | 0.749 | 18.725 | -0.029 (-3.73%) | 1,492,000 |
2 Jun 2022 | USD | 0.745 | 0.795 | 0.745 | 0.778 | 19.45 | +0.032 (+4.29%) | 1,726,200 |
1 Jun 2022 | USD | 0.766 | 0.78 | 0.744 | 0.746 | 18.65 | -0.011 (-1.45%) | 1,336,800 |
31 May 2022 | USD | 0.774 | 0.795 | 0.74 | 0.757 | 18.925 | -0.005 (-0.66%) | 2,887,900 |
27 May 2022 | USD | 0.784 | 0.8 | 0.744 | 0.762 | 19.05 | -0.028 (-3.54%) | 3,204,500 |
26 May 2022 | USD | 0.795 | 0.835 | 0.77 | 0.79 | 19.75 | -0.023 (-2.83%) | 2,684,200 |
25 May 2022 | USD | 0.816 | 0.85 | 0.789 | 0.813 | 20.325 | +0.013 (+1.63%) | 1,465,200 |
24 May 2022 | USD | 0.8 | 0.82 | 0.68 | 0.8 | 20 | +0.01 (+1.27%) | 2,547,500 |
23 May 2022 | USD | 0.855 | 0.865 | 0.78 | 0.79 | 19.75 | -0.025 (-3.07%) | 4,264,500 |
20 May 2022 | USD | 0.83 | 0.839 | 0.78 | 0.815 | 20.375 | +0.026 (+3.30%) | 2,636,100 |
19 May 2022 | USD | 0.77 | 0.869 | 0.761 | 0.789 | 19.725 | +0.007 (+0.90%) | 4,002,400 |
18 May 2022 | USD | 0.932 | 0.981 | 0.761 | 0.782 | 19.55 | -0.228 (-22.57%) | 7,951,100 |
17 May 2022 | USD | 1.21 | 1.25 | 0.95 | 1.01 | 25.25 | +0.028 (+2.85%) | 19,465,900 |
16 May 2022 | USD | 1.05 | 1.07 | 0.95 | 0.982 | 24.55 | -0.078 (-7.36%) | 2,504,700 |
13 May 2022 | USD | 1 | 1.205 | 0.99 | 1.06 | 26.5 | +0.03 (+2.91%) | 3,104,800 |
12 May 2022 | USD | 0.94 | 1.08 | 0.91 | 1.03 | 25.75 | +0.123 (+13.56%) | 2,876,500 |
11 May 2022 | USD | 0.98 | 1.09 | 0.907 | 0.907 | 22.675 | -0.103 (-10.20%) | 3,322,300 |
10 May 2022 | USD | 1.21 | 1.3 | 0.963 | 1.01 | 25.25 | -0.24 (-19.20%) | 3,867,800 |
9 May 2022 | USD | 1.38 | 1.43 | 1.085 | 1.25 | 31.25 | -0.2 (-13.79%) | 4,391,100 |
6 May 2022 | USD | 1.58 | 1.615 | 1.43 | 1.45 | 36.25 | -0.11 (-7.05%) | 1,060,200 |