Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2022 | USD | 0.651 | 0.699 | 0.578 | 0.578 | 11.56 | -0.072 (-11.08%) | 395,300 |
28 Jun 2022 | USD | 0.67 | 0.68 | 0.644 | 0.65 | 13 | -0.022 (-3.27%) | 157,500 |
27 Jun 2022 | USD | 0.693 | 0.7 | 0.67 | 0.672 | 13.44 | -0.022 (-3.17%) | 91,000 |
24 Jun 2022 | USD | 0.71 | 0.744 | 0.661 | 0.694 | 13.88 | -0.007 (-1.00%) | 131,100 |
23 Jun 2022 | USD | 0.7 | 0.73 | 0.691 | 0.701 | 14.02 | +0.002 (+0.29%) | 108,400 |
22 Jun 2022 | USD | 0.71 | 0.766 | 0.684 | 0.699 | 13.98 | -0.014 (-1.96%) | 120,900 |
21 Jun 2022 | USD | 0.77 | 0.77 | 0.7 | 0.713 | 14.26 | +0.013 (+1.86%) | 242,600 |
17 Jun 2022 | USD | 0.68 | 0.788 | 0.66 | 0.7 | 14 | +0.026 (+3.86%) | 675,700 |
16 Jun 2022 | USD | 0.666 | 0.7 | 0.66 | 0.674 | 13.48 | -0.003 (-0.44%) | 59,400 |
15 Jun 2022 | USD | 0.66 | 0.698 | 0.66 | 0.677 | 13.54 | +0.027 (+4.15%) | 126,300 |
14 Jun 2022 | USD | 0.64 | 0.676 | 0.63 | 0.65 | 13 | +0.02 (+3.17%) | 119,200 |
13 Jun 2022 | USD | 0.698 | 0.7 | 0.63 | 0.63 | 12.6 | -0.06 (-8.70%) | 193,700 |
10 Jun 2022 | USD | 0.69 | 0.7 | 0.651 | 0.69 | 13.8 | -0.01 (-1.43%) | 162,200 |
9 Jun 2022 | USD | 0.713 | 0.74 | 0.7 | 0.7 | 14 | -0.013 (-1.82%) | 142,000 |
8 Jun 2022 | USD | 0.72 | 0.733 | 0.706 | 0.713 | 14.26 | -0.007 (-0.97%) | 90,100 |
7 Jun 2022 | USD | 0.73 | 0.78 | 0.706 | 0.72 | 14.4 | -0.031 (-4.13%) | 240,600 |
6 Jun 2022 | USD | 0.76 | 0.78 | 0.74 | 0.751 | 15.02 | -0.006 (-0.79%) | 90,200 |
3 Jun 2022 | USD | 0.754 | 0.77 | 0.74 | 0.757 | 15.14 | -0.013 (-1.69%) | 146,300 |
2 Jun 2022 | USD | 0.76 | 0.77 | 0.75 | 0.77 | 15.4 | 0.0 (0.0%) | 70,900 |
1 Jun 2022 | USD | 0.79 | 0.805 | 0.75 | 0.77 | 15.4 | -0.01 (-1.28%) | 181,400 |
31 May 2022 | USD | 0.757 | 0.8 | 0.75 | 0.78 | 15.6 | +0.014 (+1.83%) | 75,900 |
27 May 2022 | USD | 0.727 | 0.8 | 0.727 | 0.766 | 15.32 | +0.046 (+6.39%) | 268,700 |
26 May 2022 | USD | 0.72 | 0.768 | 0.676 | 0.72 | 14.4 | +0.009 (+1.27%) | 125,000 |
25 May 2022 | USD | 0.69 | 0.73 | 0.689 | 0.711 | 14.22 | +0.013 (+1.86%) | 88,100 |
24 May 2022 | USD | 0.72 | 0.756 | 0.692 | 0.698 | 13.96 | -0.026 (-3.59%) | 103,300 |
23 May 2022 | USD | 0.723 | 0.78 | 0.723 | 0.724 | 14.48 | -0.022 (-2.95%) | 124,000 |
20 May 2022 | USD | 0.75 | 0.78 | 0.712 | 0.746 | 14.92 | +0.001 (+0.13%) | 162,000 |
19 May 2022 | USD | 0.71 | 0.758 | 0.7 | 0.745 | 14.9 | +0.026 (+3.62%) | 120,900 |
18 May 2022 | USD | 0.71 | 0.77 | 0.68 | 0.719 | 14.38 | +0.019 (+2.71%) | 168,000 |
17 May 2022 | USD | 0.74 | 0.75 | 0.679 | 0.7 | 14 | -0.03 (-4.11%) | 222,700 |