Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2022 | USD | 0.75 | 0.77 | 0.72 | 0.73 | 0.73 | -0.04 (-5.19%) | 50,100 |
6 Jun 2022 | USD | 0.79 | 0.8 | 0.77 | 0.77 | 0.77 | 0.0 (0.0%) | 29,800 |
3 Jun 2022 | USD | 0.78 | 0.79 | 0.76 | 0.77 | 0.77 | -0.01 (-1.28%) | 269,900 |
2 Jun 2022 | USD | 0.8 | 0.82 | 0.78 | 0.78 | 0.78 | -0.01 (-1.27%) | 49,900 |
1 Jun 2022 | USD | 0.79 | 0.79 | 0.77 | 0.79 | 0.79 | +0.01 (+1.28%) | 12,600 |
31 May 2022 | USD | 0.79 | 0.79 | 0.78 | 0.78 | 0.78 | -0.01 (-1.27%) | 66,900 |
27 May 2022 | USD | 0.8 | 0.81 | 0.78 | 0.79 | 0.79 | -0.01 (-1.25%) | 138,700 |
26 May 2022 | USD | 0.75 | 0.81 | 0.74 | 0.8 | 0.8 | +0.1 (+14.29%) | 393,100 |
25 May 2022 | USD | 0.71 | 0.71 | 0.69 | 0.7 | 0.7 | 0.0 (0.0%) | 18,600 |
24 May 2022 | USD | 0.71 | 0.71 | 0.69 | 0.7 | 0.7 | -0.01 (-1.41%) | 94,500 |
23 May 2022 | USD | 0.69 | 0.72 | 0.69 | 0.71 | 0.71 | +0.03 (+4.41%) | 136,100 |
20 May 2022 | USD | 0.68 | 0.69 | 0.67 | 0.68 | 0.68 | +0.02 (+3.03%) | 76,100 |
19 May 2022 | USD | 0.65 | 0.66 | 0.64 | 0.66 | 0.66 | +0.03 (+4.76%) | 119,100 |
18 May 2022 | USD | 0.66 | 0.66 | 0.62 | 0.63 | 0.63 | 0.0 (0.0%) | 28,300 |
17 May 2022 | USD | 0.63 | 0.65 | 0.62 | 0.63 | 0.63 | +0.02 (+3.28%) | 28,900 |
16 May 2022 | USD | 0.6 | 0.62 | 0.6 | 0.61 | 0.61 | +0.02 (+3.39%) | 14,600 |
13 May 2022 | USD | 0.57 | 0.61 | 0.57 | 0.59 | 0.59 | -0.02 (-3.28%) | 68,000 |
12 May 2022 | USD | 0.5 | 0.61 | 0.5 | 0.61 | 0.61 | +0.08 (+15.09%) | 39,700 |
11 May 2022 | USD | 0.54 | 0.56 | 0.52 | 0.53 | 0.53 | -0.072 (-11.96%) | 9,200 |
10 May 2022 | USD | 0.602 | 0.602 | 0.602 | 0.602 | 0.602 | +0.011 (+1.86%) | 24,235 |
9 May 2022 | USD | 0.591 | 0.591 | 0.591 | 0.591 | 0.591 | +0.031 (+5.54%) | 38,028 |
6 May 2022 | USD | 0.59 | 0.59 | 0.55 | 0.56 | 0.56 | -0.01 (-1.75%) | 26,300 |
5 May 2022 | USD | 0.64 | 0.64 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 30,100 |
4 May 2022 | USD | 0.61 | 0.65 | 0.57 | 0.57 | 0.57 | -0.07 (-10.94%) | 15,200 |
3 May 2022 | USD | 0.65 | 0.65 | 0.61 | 0.64 | 0.64 | +0.04 (+6.67%) | 49,100 |
2 May 2022 | USD | 0.61 | 0.64 | 0.59 | 0.6 | 0.6 | -0.05 (-7.69%) | 110,300 |
29 Apr 2022 | USD | 0.7 | 0.7 | 0.65 | 0.65 | 0.65 | -0.03 (-4.41%) | 14,900 |
28 Apr 2022 | USD | 0.63 | 0.7 | 0.63 | 0.68 | 0.68 | +0.04 (+6.25%) | 58,500 |
27 Apr 2022 | USD | 0.63 | 0.65 | 0.62 | 0.64 | 0.64 | 0.0 (0.0%) | 59,500 |
26 Apr 2022 | USD | 0.65 | 0.65 | 0.63 | 0.64 | 0.64 | +0.01 (+1.59%) | 34,500 |