Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jun 2022 | USD | 0.79 | 0.8542 | 0.7802 | 0.8343 | 8.343 | +0.045 (+5.67%) | 273,183 |
14 Jun 2022 | USD | 0.8 | 0.8066 | 0.78 | 0.7895 | 7.895 | -0.029 (-3.58%) | 177,089 |
13 Jun 2022 | USD | 0.7892 | 0.855 | 0.77 | 0.8188 | 8.188 | -0.031 (-3.63%) | 260,657 |
10 Jun 2022 | USD | 0.8825 | 0.8825 | 0.81 | 0.8496 | 8.496 | -0.042 (-4.74%) | 227,628 |
9 Jun 2022 | USD | 0.8987 | 0.925 | 0.864 | 0.8919 | 8.919 | -0.005 (-0.55%) | 416,505 |
8 Jun 2022 | USD | 0.8686 | 0.92 | 0.8599 | 0.8968 | 8.968 | +0.03 (+3.47%) | 418,831 |
7 Jun 2022 | USD | 0.7906 | 0.879 | 0.7827 | 0.8667 | 8.667 | +0.054 (+6.59%) | 523,610 |
6 Jun 2022 | USD | 0.7724 | 0.8179 | 0.766 | 0.8131 | 8.131 | +0.028 (+3.61%) | 321,850 |
3 Jun 2022 | USD | 0.75 | 0.7894 | 0.735 | 0.7848 | 7.848 | +0.014 (+1.87%) | 248,222 |
2 Jun 2022 | USD | 0.7034 | 0.7704 | 0.69 | 0.7704 | 7.704 | +0.08 (+11.54%) | 423,232 |
1 Jun 2022 | USD | 0.76 | 0.78 | 0.684 | 0.6907 | 6.907 | -0.069 (-9.12%) | 303,020 |
31 May 2022 | USD | 0.7187 | 0.783 | 0.7071 | 0.76 | 7.6 | +0.042 (+5.78%) | 317,756 |
27 May 2022 | USD | 0.7242 | 0.7269 | 0.695 | 0.7185 | 7.185 | -0 (-0.04%) | 195,167 |
26 May 2022 | USD | 0.6901 | 0.729 | 0.6901 | 0.7188 | 7.188 | +0.015 (+2.12%) | 201,496 |
25 May 2022 | USD | 0.6818 | 0.7182 | 0.662 | 0.7039 | 7.039 | +0.01 (+1.49%) | 225,073 |
24 May 2022 | USD | 0.705 | 0.71 | 0.65 | 0.6936 | 6.936 | -0.035 (-4.74%) | 391,535 |
23 May 2022 | USD | 0.6953 | 0.731 | 0.691 | 0.7281 | 7.281 | +0.003 (+0.41%) | 320,398 |
20 May 2022 | USD | 0.763 | 0.7699 | 0.6833 | 0.7251 | 7.251 | -0.038 (-4.97%) | 686,153 |
19 May 2022 | USD | 0.7465 | 0.7937 | 0.72 | 0.763 | 7.63 | -0.012 (-1.56%) | 1,407,108 |
18 May 2022 | USD | 0.9001 | 0.93 | 0.73 | 0.7751 | 7.751 | +0.088 (+12.84%) | 8,239,237 |
17 May 2022 | USD | 0.665 | 0.71 | 0.6521 | 0.6869 | 6.869 | +0.06 (+9.64%) | 308,779 |
16 May 2022 | USD | 0.61 | 0.63 | 0.5873 | 0.6265 | 6.265 | +0.039 (+6.67%) | 352,518 |
13 May 2022 | USD | 0.588 | 0.613 | 0.5712 | 0.5873 | 5.873 | +0.047 (+8.68%) | 368,804 |
12 May 2022 | USD | 0.5205 | 0.5647 | 0.51 | 0.5404 | 5.404 | +0.007 (+1.33%) | 401,791 |
11 May 2022 | USD | 0.59 | 0.599 | 0.53 | 0.5333 | 5.333 | -0.063 (-10.52%) | 435,548 |
10 May 2022 | USD | 0.62 | 0.63 | 0.57 | 0.596 | 5.96 | -0.014 (-2.30%) | 381,793 |
9 May 2022 | USD | 0.638 | 0.6499 | 0.6003 | 0.61 | 6.1 | -0.048 (-7.31%) | 327,785 |
6 May 2022 | USD | 0.68 | 0.6883 | 0.65 | 0.6581 | 6.581 | -0.036 (-5.13%) | 317,573 |
5 May 2022 | USD | 0.73 | 0.73 | 0.6851 | 0.6937 | 6.937 | -0.024 (-3.36%) | 229,752 |
4 May 2022 | USD | 0.7129 | 0.72 | 0.682 | 0.7178 | 7.178 | +0.002 (+0.22%) | 260,647 |