Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jun 2022 | USD | 0.717 | 0.74 | 0.66 | 0.692 | 0.692 | -0.006 (-0.86%) | 936,900 |
22 Jun 2022 | USD | 0.713 | 0.73 | 0.651 | 0.698 | 0.698 | -0.032 (-4.38%) | 1,294,100 |
21 Jun 2022 | USD | 0.72 | 0.774 | 0.7 | 0.73 | 0.73 | +0.053 (+7.83%) | 1,160,000 |
17 Jun 2022 | USD | 0.718 | 0.79 | 0.64 | 0.677 | 0.677 | -0.041 (-5.71%) | 1,267,800 |
16 Jun 2022 | USD | 0.75 | 0.8 | 0.69 | 0.718 | 0.718 | -0.042 (-5.53%) | 1,021,500 |
15 Jun 2022 | USD | 0.792 | 0.85 | 0.75 | 0.76 | 0.76 | 0.0 (0.0%) | 2,304,500 |
14 Jun 2022 | USD | 0.8 | 0.816 | 0.76 | 0.76 | 0.76 | -0.018 (-2.31%) | 912,300 |
13 Jun 2022 | USD | 0.9 | 0.9 | 0.76 | 0.778 | 0.778 | -0.122 (-13.56%) | 1,711,500 |
10 Jun 2022 | USD | 0.93 | 0.97 | 0.89 | 0.9 | 0.9 | -0.05 (-5.26%) | 1,039,200 |
9 Jun 2022 | USD | 0.98 | 1.005 | 0.925 | 0.95 | 0.95 | -0.05 (-5%) | 1,712,600 |
8 Jun 2022 | USD | 0.985 | 1.064 | 0.985 | 1 | 1 | 0.0 (0.0%) | 745,000 |
7 Jun 2022 | USD | 1.1 | 1.1 | 0.94 | 1 | 1 | -0.08 (-7.41%) | 1,399,600 |
6 Jun 2022 | USD | 1.13 | 1.15 | 1.07 | 1.08 | 1.08 | -0.04 (-3.57%) | 329,700 |
3 Jun 2022 | USD | 1.2 | 1.2 | 1.06 | 1.12 | 1.12 | -0.08 (-6.67%) | 719,200 |
2 Jun 2022 | USD | 1.24 | 1.249 | 1.16 | 1.2 | 1.2 | -0.04 (-3.23%) | 1,064,400 |
1 Jun 2022 | USD | 1.39 | 1.39 | 1.22 | 1.24 | 1.24 | -0.1 (-7.46%) | 513,700 |
31 May 2022 | USD | 1.39 | 1.42 | 1.34 | 1.34 | 1.34 | -0.03 (-2.19%) | 418,700 |
27 May 2022 | USD | 1.37 | 1.4 | 1.35 | 1.37 | 1.37 | 0.0 (0.0%) | 233,100 |
26 May 2022 | USD | 1.31 | 1.4 | 1.31 | 1.37 | 1.37 | +0.07 (+5.38%) | 368,200 |
25 May 2022 | USD | 1.33 | 1.36 | 1.28 | 1.3 | 1.3 | -0.01 (-0.76%) | 417,600 |
24 May 2022 | USD | 1.36 | 1.39 | 1.28 | 1.31 | 1.31 | -0.08 (-5.76%) | 413,000 |
23 May 2022 | USD | 1.44 | 1.48 | 1.39 | 1.39 | 1.39 | -0.06 (-4.14%) | 368,000 |
20 May 2022 | USD | 1.41 | 1.5 | 1.37 | 1.45 | 1.45 | +0.04 (+2.84%) | 572,400 |
19 May 2022 | USD | 1.4 | 1.45 | 1.35 | 1.41 | 1.41 | 0.0 (0.0%) | 160,000 |
18 May 2022 | USD | 1.49 | 1.49 | 1.38 | 1.41 | 1.41 | -0.05 (-3.42%) | 156,900 |
17 May 2022 | USD | 1.45 | 1.49 | 1.44 | 1.46 | 1.46 | +0.02 (+1.39%) | 168,000 |
16 May 2022 | USD | 1.53 | 1.58 | 1.42 | 1.44 | 1.44 | -0.05 (-3.36%) | 354,300 |
13 May 2022 | USD | 1.4 | 1.5 | 1.33 | 1.49 | 1.49 | +0.17 (+12.88%) | 774,500 |
12 May 2022 | USD | 1.28 | 1.34 | 1.28 | 1.32 | 1.32 | +0.04 (+3.13%) | 575,400 |
11 May 2022 | USD | 1.41 | 1.43 | 1.26 | 1.28 | 1.28 | -0.12 (-8.57%) | 599,600 |