Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2022 | USD | 0.67 | 0.72 | 0.67 | 0.71 | 0.71 | +0.055 (+8.40%) | 321,100 |
26 May 2022 | USD | 0.634 | 0.725 | 0.62 | 0.655 | 0.655 | +0.033 (+5.31%) | 321,800 |
25 May 2022 | USD | 0.63 | 0.643 | 0.601 | 0.622 | 0.622 | -0.014 (-2.20%) | 291,700 |
24 May 2022 | USD | 0.709 | 0.709 | 0.63 | 0.636 | 0.636 | -0.059 (-8.49%) | 356,100 |
23 May 2022 | USD | 0.725 | 0.725 | 0.663 | 0.695 | 0.695 | -0.015 (-2.11%) | 327,800 |
20 May 2022 | USD | 0.72 | 0.725 | 0.65 | 0.71 | 0.71 | -0.01 (-1.39%) | 549,100 |
19 May 2022 | USD | 0.775 | 0.775 | 0.7 | 0.72 | 0.72 | -0.055 (-7.10%) | 395,200 |
18 May 2022 | USD | 0.871 | 0.94 | 0.762 | 0.775 | 0.775 | -0.074 (-8.72%) | 444,500 |
17 May 2022 | USD | 0.75 | 0.87 | 0.75 | 0.849 | 0.849 | +0.099 (+13.20%) | 391,100 |
16 May 2022 | USD | 0.764 | 0.788 | 0.737 | 0.75 | 0.75 | -0.014 (-1.83%) | 374,200 |
13 May 2022 | USD | 0.774 | 0.83 | 0.74 | 0.764 | 0.764 | +0.031 (+4.23%) | 307,800 |
12 May 2022 | USD | 0.648 | 0.737 | 0.6 | 0.733 | 0.733 | +0.074 (+11.23%) | 339,300 |
11 May 2022 | USD | 0.724 | 0.724 | 0.647 | 0.659 | 0.659 | -0.058 (-8.09%) | 464,100 |
10 May 2022 | USD | 0.76 | 0.83 | 0.7 | 0.717 | 0.717 | -0.01 (-1.38%) | 331,900 |
9 May 2022 | USD | 0.81 | 0.86 | 0.71 | 0.727 | 0.727 | -0.083 (-10.25%) | 462,900 |
6 May 2022 | USD | 0.823 | 0.85 | 0.8 | 0.81 | 0.81 | -0.053 (-6.14%) | 304,600 |
5 May 2022 | USD | 0.88 | 0.908 | 0.83 | 0.863 | 0.863 | -0.026 (-2.92%) | 325,300 |
4 May 2022 | USD | 0.905 | 0.905 | 0.813 | 0.889 | 0.889 | -0.005 (-0.56%) | 437,100 |
3 May 2022 | USD | 0.91 | 0.925 | 0.87 | 0.894 | 0.894 | -0.03 (-3.25%) | 473,800 |
2 May 2022 | USD | 0.92 | 0.93 | 0.89 | 0.924 | 0.924 | +0.004 (+0.43%) | 283,600 |
29 Apr 2022 | USD | 0.92 | 0.942 | 0.89 | 0.92 | 0.92 | +0.026 (+2.91%) | 384,100 |
28 Apr 2022 | USD | 0.922 | 0.94 | 0.89 | 0.894 | 0.894 | -0.031 (-3.35%) | 666,100 |
27 Apr 2022 | USD | 1.05 | 1.05 | 0.9 | 0.925 | 0.925 | -0.095 (-9.31%) | 802,100 |
26 Apr 2022 | USD | 1.14 | 1.14 | 1.01 | 1.02 | 1.02 | -0.07 (-6.42%) | 557,200 |
25 Apr 2022 | USD | 1.03 | 1.15 | 1.02 | 1.09 | 1.09 | +0.01 (+0.93%) | 403,600 |
22 Apr 2022 | USD | 1.03 | 1.08 | 1.01 | 1.08 | 1.08 | +0.02 (+1.89%) | 293,500 |
21 Apr 2022 | USD | 1.18 | 1.18 | 1.04 | 1.06 | 1.06 | -0.08 (-7.02%) | 427,200 |
20 Apr 2022 | USD | 1.12 | 1.161 | 1.11 | 1.14 | 1.14 | +0.01 (+0.88%) | 622,000 |
19 Apr 2022 | USD | 1.14 | 1.15 | 1.09 | 1.13 | 1.13 | +0.01 (+0.89%) | 234,300 |
18 Apr 2022 | USD | 1.12 | 1.15 | 1.05 | 1.12 | 1.12 | 0.0 (0.0%) | 318,600 |