Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2022 | USD | 0.798 | 0.85 | 0.77 | 0.77 | 0.77 | +0.01 (+1.32%) | 16,200 |
8 Jul 2022 | USD | 0.67 | 0.846 | 0.64 | 0.76 | 0.76 | +0.12 (+18.75%) | 182,800 |
7 Jul 2022 | USD | 0.84 | 0.87 | 0.51 | 0.64 | 0.64 | -0.17 (-20.99%) | 953,000 |
6 Jul 2022 | USD | 0.86 | 0.9 | 0.81 | 0.81 | 0.81 | -0.14 (-14.74%) | 19,000 |
5 Jul 2022 | USD | 0.86 | 0.96 | 0.86 | 0.95 | 0.95 | -0.027 (-2.76%) | 15,600 |
1 Jul 2022 | USD | 0.966 | 0.99 | 0.942 | 0.977 | 0.977 | -0.053 (-5.15%) | 2,400 |
30 Jun 2022 | USD | 1 | 1.03 | 0.93 | 1.03 | 1.03 | +0.07 (+7.29%) | 86,200 |
29 Jun 2022 | USD | 0.921 | 0.96 | 0.921 | 0.96 | 0.96 | +0.049 (+5.38%) | 36,500 |
28 Jun 2022 | USD | 0.91 | 0.912 | 0.91 | 0.911 | 0.911 | +0.001 (+0.11%) | 4,000 |
27 Jun 2022 | USD | 0.893 | 0.947 | 0.89 | 0.91 | 0.91 | +0.06 (+7.06%) | 25,100 |
24 Jun 2022 | USD | 0.76 | 0.91 | 0.76 | 0.85 | 0.85 | +0.121 (+16.60%) | 76,500 |
23 Jun 2022 | USD | 0.723 | 0.8 | 0.712 | 0.729 | 0.729 | +0.006 (+0.83%) | 51,200 |
22 Jun 2022 | USD | 0.723 | 0.723 | 0.723 | 0.723 | 0.723 | +0.021 (+2.99%) | 300 |
21 Jun 2022 | USD | 0.756 | 0.756 | 0.702 | 0.702 | 0.702 | -0.018 (-2.50%) | 5,800 |
17 Jun 2022 | USD | 0.702 | 0.78 | 0.702 | 0.72 | 0.72 | +0.018 (+2.56%) | 6,700 |
16 Jun 2022 | USD | 0.744 | 0.744 | 0.702 | 0.702 | 0.702 | -0.027 (-3.70%) | 19,200 |
15 Jun 2022 | USD | 0.702 | 0.739 | 0.702 | 0.729 | 0.729 | -0.011 (-1.49%) | 4,000 |
14 Jun 2022 | USD | 0.752 | 0.84 | 0.702 | 0.74 | 0.74 | -0.03 (-3.90%) | 57,300 |
13 Jun 2022 | USD | 0.87 | 0.88 | 0.702 | 0.77 | 0.77 | -0.109 (-12.40%) | 70,600 |
10 Jun 2022 | USD | 0.91 | 0.91 | 0.879 | 0.879 | 0.879 | -0.015 (-1.68%) | 10,200 |
9 Jun 2022 | USD | 0.889 | 0.909 | 0.889 | 0.894 | 0.894 | -0.006 (-0.67%) | 8,000 |
8 Jun 2022 | USD | 0.91 | 0.91 | 0.87 | 0.9 | 0.9 | +0.03 (+3.45%) | 14,500 |
7 Jun 2022 | USD | 0.91 | 0.92 | 0.87 | 0.87 | 0.87 | -0.02 (-2.25%) | 7,800 |
6 Jun 2022 | USD | 0.932 | 0.932 | 0.87 | 0.89 | 0.89 | -0.04 (-4.30%) | 14,900 |
3 Jun 2022 | USD | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 0.0 (0.0%) | 13 |
2 Jun 2022 | USD | 0.952 | 0.952 | 0.93 | 0.93 | 0.93 | -0.033 (-3.43%) | 3,600 |
1 Jun 2022 | USD | 0.963 | 0.963 | 0.92 | 0.963 | 0.963 | +0.051 (+5.59%) | 1,500 |
31 May 2022 | USD | 0.92 | 0.92 | 0.912 | 0.912 | 0.912 | +0.042 (+4.83%) | 900 |
27 May 2022 | USD | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -0.09 (-9.38%) | 500 |
26 May 2022 | USD | 0.96 | 0.963 | 0.9 | 0.96 | 0.96 | +0.06 (+6.67%) | 1,900 |