Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2022 | USD | 0.85 | 0.94 | 0.83 | 0.88 | 132 | +0.04 (+4.76%) | 524,500 |
21 Jun 2022 | USD | 0.86 | 0.9 | 0.81 | 0.84 | 126 | +0.04 (+5%) | 639,700 |
17 Jun 2022 | USD | 0.85 | 0.91 | 0.8 | 0.8 | 120 | -0.05 (-5.88%) | 626,200 |
16 Jun 2022 | USD | 0.91 | 0.91 | 0.84 | 0.85 | 127.5 | -0.07 (-7.61%) | 492,100 |
15 Jun 2022 | USD | 0.94 | 0.96 | 0.9 | 0.92 | 138 | -0.01 (-1.08%) | 224,900 |
14 Jun 2022 | USD | 0.96 | 0.99 | 0.92 | 0.93 | 139.5 | -0.04 (-4.12%) | 334,000 |
13 Jun 2022 | USD | 0.91 | 0.97 | 0.84 | 0.97 | 145.5 | +0.06 (+6.59%) | 443,500 |
10 Jun 2022 | USD | 1 | 1 | 0.87 | 0.91 | 136.5 | -0.11 (-10.78%) | 516,300 |
9 Jun 2022 | USD | 1.05 | 1.08 | 1.01 | 1.02 | 153 | -0.03 (-2.86%) | 628,800 |
8 Jun 2022 | USD | 0.98 | 1.09 | 0.97 | 1.05 | 157.5 | +0.04 (+3.96%) | 585,100 |
7 Jun 2022 | USD | 0.89 | 1.03 | 0.89 | 1.01 | 151.5 | +0.09 (+9.78%) | 928,400 |
6 Jun 2022 | USD | 0.92 | 0.95 | 0.86 | 0.92 | 138 | +0.02 (+2.22%) | 605,100 |
3 Jun 2022 | USD | 0.82 | 0.9 | 0.81 | 0.9 | 135 | +0.07 (+8.43%) | 446,300 |
2 Jun 2022 | USD | 0.84 | 0.84 | 0.78 | 0.83 | 124.5 | +0.03 (+3.75%) | 321,400 |
1 Jun 2022 | USD | 0.85 | 0.87 | 0.77 | 0.8 | 120 | -0.06 (-6.98%) | 680,000 |
31 May 2022 | USD | 0.92 | 0.94 | 0.85 | 0.86 | 129 | -0.04 (-4.44%) | 357,500 |
27 May 2022 | USD | 0.86 | 0.92 | 0.83 | 0.9 | 135 | +0.05 (+5.88%) | 373,000 |
26 May 2022 | USD | 0.83 | 0.93 | 0.82 | 0.85 | 127.5 | +0.03 (+3.66%) | 437,300 |
25 May 2022 | USD | 0.83 | 0.86 | 0.82 | 0.82 | 123 | -0.02 (-2.38%) | 329,500 |
24 May 2022 | USD | 0.9 | 0.93 | 0.82 | 0.84 | 126 | -0.05 (-5.62%) | 401,600 |
23 May 2022 | USD | 0.89 | 0.96 | 0.85 | 0.89 | 133.5 | 0.0 (0.0%) | 432,300 |
20 May 2022 | USD | 0.97 | 0.98 | 0.85 | 0.89 | 133.5 | -0.03 (-3.26%) | 493,300 |
19 May 2022 | USD | 0.87 | 0.97 | 0.85 | 0.92 | 138 | +0.05 (+5.75%) | 596,900 |
18 May 2022 | USD | 0.9 | 0.93 | 0.85 | 0.87 | 130.5 | -0.04 (-4.40%) | 555,900 |
17 May 2022 | USD | 0.89 | 0.97 | 0.86 | 0.91 | 136.5 | +0.05 (+5.81%) | 623,300 |
16 May 2022 | USD | 0.85 | 0.9 | 0.83 | 0.86 | 129 | 0.0 (0.0%) | 479,800 |
13 May 2022 | USD | 0.83 | 0.97 | 0.83 | 0.86 | 129 | +0.06 (+7.50%) | 694,700 |
12 May 2022 | USD | 0.81 | 0.85 | 0.79 | 0.8 | 120 | 0.0 (0.0%) | 771,700 |
11 May 2022 | USD | 0.93 | 0.93 | 0.8 | 0.8 | 120 | -0.13 (-13.98%) | 759,400 |
10 May 2022 | USD | 0.95 | 0.99 | 0.91 | 0.93 | 139.5 | +0.02 (+2.20%) | 809,700 |