Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jun 2022 | USD | 0.76 | 0.81 | 0.76 | 0.79 | 7.9 | +0.02 (+2.60%) | 74,900 |
22 Jun 2022 | USD | 0.78 | 0.79 | 0.77 | 0.77 | 7.7 | +0.01 (+1.32%) | 49,800 |
21 Jun 2022 | USD | 0.72 | 0.78 | 0.72 | 0.76 | 7.6 | +0.02 (+2.70%) | 56,500 |
17 Jun 2022 | USD | 0.81 | 0.81 | 0.74 | 0.74 | 7.4 | -0.02 (-2.63%) | 113,800 |
16 Jun 2022 | USD | 0.72 | 0.83 | 0.72 | 0.76 | 7.6 | +0.03 (+4.11%) | 48,000 |
15 Jun 2022 | USD | 0.69 | 0.75 | 0.69 | 0.73 | 7.3 | +0.03 (+4.29%) | 41,100 |
14 Jun 2022 | USD | 0.7 | 0.73 | 0.69 | 0.7 | 7 | -0.02 (-2.78%) | 47,200 |
13 Jun 2022 | USD | 0.79 | 0.79 | 0.66 | 0.72 | 7.2 | -0.04 (-5.26%) | 142,400 |
10 Jun 2022 | USD | 0.81 | 0.82 | 0.74 | 0.76 | 7.6 | -0.06 (-7.32%) | 129,600 |
9 Jun 2022 | USD | 0.8 | 0.84 | 0.8 | 0.82 | 8.2 | 0.0 (0.0%) | 39,000 |
8 Jun 2022 | USD | 0.83 | 0.9 | 0.76 | 0.82 | 8.2 | 0.0 (0.0%) | 200,300 |
7 Jun 2022 | USD | 0.82 | 0.85 | 0.77 | 0.82 | 8.2 | -0.01 (-1.20%) | 89,300 |
6 Jun 2022 | USD | 0.87 | 0.87 | 0.8 | 0.83 | 8.3 | 0.0 (0.0%) | 72,800 |
3 Jun 2022 | USD | 0.85 | 0.88 | 0.82 | 0.83 | 8.3 | 0.0 (0.0%) | 215,100 |
2 Jun 2022 | USD | 0.78 | 0.84 | 0.75 | 0.83 | 8.3 | +0.05 (+6.41%) | 100,400 |
1 Jun 2022 | USD | 0.75 | 0.78 | 0.74 | 0.78 | 7.8 | +0.03 (+4%) | 234,000 |
31 May 2022 | USD | 0.77 | 0.78 | 0.73 | 0.75 | 7.5 | -0.01 (-1.32%) | 90,700 |
27 May 2022 | USD | 0.79 | 0.79 | 0.75 | 0.76 | 7.6 | -0.01 (-1.30%) | 80,900 |
26 May 2022 | USD | 0.78 | 0.82 | 0.75 | 0.77 | 7.7 | -0.02 (-2.53%) | 173,500 |
25 May 2022 | USD | 0.77 | 0.83 | 0.72 | 0.79 | 7.9 | +0.02 (+2.60%) | 133,500 |
24 May 2022 | USD | 0.79 | 0.84 | 0.72 | 0.77 | 7.7 | -0.03 (-3.75%) | 309,700 |
23 May 2022 | USD | 0.83 | 0.89 | 0.77 | 0.8 | 8 | -0.03 (-3.61%) | 586,600 |
20 May 2022 | USD | 0.82 | 0.84 | 0.79 | 0.83 | 8.3 | +0.01 (+1.22%) | 180,400 |
19 May 2022 | USD | 0.83 | 0.85 | 0.77 | 0.82 | 8.2 | -0.03 (-3.53%) | 174,700 |
18 May 2022 | USD | 0.89 | 0.92 | 0.84 | 0.85 | 8.5 | -0.05 (-5.56%) | 222,800 |
17 May 2022 | USD | 0.92 | 0.94 | 0.86 | 0.9 | 9 | +0.03 (+3.45%) | 125,700 |
16 May 2022 | USD | 0.87 | 0.94 | 0.86 | 0.87 | 8.7 | -0.08 (-8.42%) | 201,500 |
13 May 2022 | USD | 0.92 | 0.99 | 0.92 | 0.95 | 9.5 | +0.03 (+3.26%) | 157,500 |
12 May 2022 | USD | 0.94 | 1.03 | 0.92 | 0.92 | 9.2 | -0.01 (-1.08%) | 358,400 |
11 May 2022 | USD | 1.16 | 1.16 | 0.91 | 0.93 | 9.3 | -0.25 (-21.19%) | 1,049,700 |