Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2022 | USD | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | 0.0 (0.0%) | 300 |
24 May 2022 | USD | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | 0.0 (0.0%) | 35 |
23 May 2022 | USD | 0.98 | 0.98 | 0.9 | 0.9 | 0.9 | -0.02 (-2.17%) | 20,600 |
20 May 2022 | USD | 1 | 1.02 | 0.92 | 0.92 | 0.92 | 0.0 (0.0%) | 28,100 |
19 May 2022 | USD | 1.05 | 1.05 | 0.92 | 0.92 | 0.92 | -0.11 (-10.68%) | 32,800 |
18 May 2022 | USD | 0.97 | 1.04 | 0.967 | 1.03 | 1.03 | +0.09 (+9.57%) | 46,900 |
17 May 2022 | USD | 0.92 | 0.967 | 0.9 | 0.94 | 0.94 | +0.02 (+2.17%) | 49,500 |
16 May 2022 | USD | 0.877 | 0.94 | 0.821 | 0.92 | 0.92 | +0.04 (+4.55%) | 20,100 |
13 May 2022 | USD | 0.94 | 0.94 | 0.845 | 0.88 | 0.88 | +0.05 (+6.02%) | 8,400 |
12 May 2022 | USD | 0.86 | 0.863 | 0.806 | 0.83 | 0.83 | +0.08 (+10.67%) | 43,000 |
11 May 2022 | USD | 0.839 | 0.839 | 0.73 | 0.75 | 0.75 | -0.055 (-6.83%) | 27,200 |
10 May 2022 | USD | 0.79 | 0.84 | 0.79 | 0.805 | 0.805 | +0.008 (+1.00%) | 14,000 |
9 May 2022 | USD | 0.92 | 0.92 | 0.702 | 0.797 | 0.797 | -0.133 (-14.30%) | 37,000 |
6 May 2022 | USD | 0.93 | 0.976 | 0.92 | 0.93 | 0.93 | -0.07 (-7.00%) | 8,800 |
5 May 2022 | USD | 1 | 1.01 | 0.95 | 1 | 1 | 0.0 (0.0%) | 22,500 |
4 May 2022 | USD | 1.04 | 1.04 | 0.92 | 1 | 1 | +0.09 (+9.89%) | 17,500 |
3 May 2022 | USD | 0.9 | 0.93 | 0.9 | 0.91 | 0.91 | -0.038 (-4.01%) | 10,600 |
2 May 2022 | USD | 0.917 | 0.948 | 0.917 | 0.948 | 0.948 | +0.018 (+1.94%) | 1,500 |
29 Apr 2022 | USD | 0.95 | 0.95 | 0.906 | 0.93 | 0.93 | -0.01 (-1.06%) | 5,700 |
28 Apr 2022 | USD | 0.92 | 0.94 | 0.92 | 0.94 | 0.94 | 0.0 (0.0%) | 4,100 |
27 Apr 2022 | USD | 0.973 | 0.973 | 0.92 | 0.94 | 0.94 | +0.02 (+2.17%) | 8,300 |
26 Apr 2022 | USD | 0.96 | 0.97 | 0.92 | 0.92 | 0.92 | -0.08 (-8%) | 19,100 |
25 Apr 2022 | USD | 0.921 | 1 | 0.921 | 1 | 1 | +0.047 (+4.93%) | 6,400 |
22 Apr 2022 | USD | 0.94 | 0.97 | 0.94 | 0.953 | 0.953 | -0.018 (-1.85%) | 13,100 |
21 Apr 2022 | USD | 0.96 | 1 | 0.96 | 0.971 | 0.971 | +0.011 (+1.15%) | 2,500 |
20 Apr 2022 | USD | 0.92 | 1 | 0.91 | 0.96 | 0.96 | 0.0 (0.0%) | 9,600 |
19 Apr 2022 | USD | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | -0.03 (-3.03%) | 28,300 |
18 Apr 2022 | USD | 0.988 | 1 | 0.971 | 0.99 | 0.99 | +0.004 (+0.41%) | 9,600 |
14 Apr 2022 | USD | 1 | 1.02 | 0.97 | 0.986 | 0.986 | +0.016 (+1.65%) | 23,000 |
13 Apr 2022 | USD | 1.005 | 1.05 | 0.95 | 0.97 | 0.97 | -0.03 (-3%) | 57,900 |