Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2022 | USD | 0.6802 | 0.823 | 0.6695 | 0.7101 | 0.7101 | -0.05 (-6.61%) | 7,128 |
15 Jun 2022 | USD | 0.7399 | 0.8103 | 0.7331 | 0.7604 | 0.7604 | +0.02 (+2.76%) | 17,797 |
14 Jun 2022 | USD | 0.7224 | 0.7453 | 0.6798 | 0.74 | 0.74 | +0.015 (+2.08%) | 13,103 |
13 Jun 2022 | USD | 0.6001 | 0.7474 | 0.6001 | 0.7249 | 0.7249 | -0.075 (-9.39%) | 32,566 |
10 Jun 2022 | USD | 0.8751 | 0.8751 | 0.7502 | 0.8 | 0.8 | -0.09 (-10.11%) | 5,072 |
9 Jun 2022 | USD | 1 | 1 | 0.88 | 0.89 | 0.89 | -0.13 (-12.75%) | 33,990 |
8 Jun 2022 | USD | 1.03 | 1.09 | 1.0024 | 1.02 | 1.02 | -0.04 (-3.77%) | 13,204 |
7 Jun 2022 | USD | 1.045 | 1.09 | 1 | 1.06 | 1.06 | -0.01 (-0.93%) | 4,517 |
6 Jun 2022 | USD | 1.04 | 1.16 | 0.98 | 1.07 | 1.07 | -0.02 (-1.83%) | 12,728 |
3 Jun 2022 | USD | 1.07 | 1.12 | 0.9801 | 1.09 | 1.09 | -0.05 (-4.39%) | 17,688 |
2 Jun 2022 | USD | 0.93 | 1.16 | 0.93 | 1.14 | 1.14 | +0.1 (+9.62%) | 75,459 |
1 Jun 2022 | USD | 1.02 | 1.2 | 0.9301 | 1.04 | 1.04 | -0.13 (-11.11%) | 112,993 |
31 May 2022 | USD | 1.24 | 1.24 | 1.07 | 1.17 | 1.17 | +0.03 (+2.63%) | 10,964 |
27 May 2022 | USD | 1.06 | 1.15 | 1.04 | 1.14 | 1.14 | +0.15 (+15.15%) | 84,677 |
26 May 2022 | USD | 1.03 | 1.1025 | 0.9077 | 0.99 | 0.99 | +0.12 (+13.78%) | 33,930 |
25 May 2022 | USD | 0.8452 | 0.8976 | 0.8344 | 0.8701 | 0.8701 | -0.06 (-6.43%) | 2,012 |
24 May 2022 | USD | 0.9584 | 0.9748 | 0.8699 | 0.9299 | 0.9299 | +0.03 (+3.31%) | 14,131 |
23 May 2022 | USD | 0.9734 | 0.9734 | 0.9001 | 0.9001 | 0.9001 | -0.056 (-5.87%) | 31,304 |
20 May 2022 | USD | 0.9983 | 1.07 | 0.87 | 0.9562 | 0.9562 | +0.106 (+12.49%) | 28,777 |
19 May 2022 | USD | 0.8347 | 0.9483 | 0.8347 | 0.85 | 0.85 | +0.07 (+8.97%) | 22,132 |
18 May 2022 | USD | 0.85 | 0.85 | 0.778 | 0.78 | 0.78 | +0.02 (+2.63%) | 13,763 |
17 May 2022 | USD | 0.7699 | 0.8197 | 0.76 | 0.76 | 0.76 | +0.04 (+5.56%) | 3,075 |
16 May 2022 | USD | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | +0.01 (+1.41%) | 3,070 |
13 May 2022 | USD | 0.7297 | 0.8386 | 0.61 | 0.71 | 0.71 | +0.144 (+25.42%) | 68,607 |
12 May 2022 | USD | 0.401 | 0.5895 | 0.4 | 0.5661 | 0.5661 | +0.166 (+41.49%) | 97,781 |
11 May 2022 | USD | 0.6 | 0.6 | 0.4001 | 0.4001 | 0.4001 | -0.133 (-24.99%) | 67,569 |
10 May 2022 | USD | 0.58 | 0.58 | 0.5038 | 0.5334 | 0.5334 | -0.017 (-3.02%) | 28,594 |
9 May 2022 | USD | 0.78 | 0.78 | 0.5 | 0.55 | 0.55 | -0.25 (-31.24%) | 72,284 |
6 May 2022 | USD | 0.82 | 0.8399 | 0.799 | 0.7999 | 0.7999 | -0.06 (-6.97%) | 80,031 |
5 May 2022 | USD | 0.86 | 0.86 | 0.82 | 0.8598 | 0.8598 | -0.04 (-4.42%) | 51,740 |