Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2022 | USD | 0.72 | 0.8 | 0.6 | 0.682 | 0.7578 | -0.069 (-9.19%) | 25,900 |
28 Jun 2022 | USD | 0.85 | 0.85 | 0.751 | 0.751 | 0.8344 | -0.054 (-6.71%) | 11,900 |
27 Jun 2022 | USD | 0.86 | 0.88 | 0.75 | 0.805 | 0.8944 | -0.057 (-6.61%) | 15,500 |
24 Jun 2022 | USD | 0.884 | 0.885 | 0.851 | 0.862 | 0.9578 | +0.011 (+1.29%) | 7,900 |
23 Jun 2022 | USD | 0.84 | 0.959 | 0.84 | 0.851 | 0.9456 | -0.109 (-11.35%) | 12,600 |
22 Jun 2022 | USD | 0.898 | 0.96 | 0.894 | 0.96 | 1.0667 | +0.14 (+17.07%) | 9,200 |
21 Jun 2022 | USD | 0.95 | 0.95 | 0.79 | 0.82 | 0.9111 | -0.11 (-11.83%) | 11,600 |
17 Jun 2022 | USD | 0.92 | 1 | 0.92 | 0.93 | 1.0333 | -0.02 (-2.11%) | 2,700 |
16 Jun 2022 | USD | 1.02 | 1.02 | 0.95 | 0.95 | 1.0556 | -0.071 (-6.95%) | 2,500 |
15 Jun 2022 | USD | 1.06 | 1.12 | 0.993 | 1.021 | 1.1344 | -0.113 (-9.96%) | 21,500 |
14 Jun 2022 | USD | 0.99 | 1.134 | 0.99 | 1.134 | 1.26 | +0.134 (+13.40%) | 11,200 |
13 Jun 2022 | USD | 1.01 | 1.14 | 1 | 1 | 1.1111 | -0.08 (-7.41%) | 9,600 |
10 Jun 2022 | USD | 1.13 | 1.13 | 1.032 | 1.08 | 1.2 | -0.05 (-4.42%) | 9,800 |
9 Jun 2022 | USD | 1.011 | 1.2 | 1.01 | 1.13 | 1.2556 | +0.03 (+2.73%) | 12,600 |
8 Jun 2022 | USD | 1.16 | 1.23 | 1 | 1.1 | 1.2222 | +0.1 (+10%) | 24,900 |
7 Jun 2022 | USD | 1.02 | 1.1 | 0.91 | 1 | 1.1111 | -0.1 (-9.09%) | 31,000 |
6 Jun 2022 | USD | 1.2 | 1.2 | 1.03 | 1.1 | 1.2222 | +0.05 (+4.76%) | 13,600 |
3 Jun 2022 | USD | 1.245 | 1.3 | 0.841 | 1.05 | 1.1667 | -0.23 (-17.97%) | 68,400 |
2 Jun 2022 | USD | 1.222 | 1.28 | 1.215 | 1.28 | 1.4222 | +0.02 (+1.59%) | 8,200 |
1 Jun 2022 | USD | 1.308 | 1.37 | 1.2 | 1.26 | 1.4 | +0.02 (+1.61%) | 7,700 |
31 May 2022 | USD | 1.28 | 1.39 | 1.14 | 1.24 | 1.3778 | -0.13 (-9.49%) | 10,900 |
27 May 2022 | USD | 1.21 | 1.405 | 1.21 | 1.37 | 1.5222 | +0.14 (+11.38%) | 13,400 |
26 May 2022 | USD | 1.22 | 1.295 | 1.19 | 1.23 | 1.3667 | +0.047 (+3.97%) | 7,600 |
25 May 2022 | USD | 1.24 | 1.36 | 1.12 | 1.183 | 1.3144 | -0.057 (-4.60%) | 5,700 |
24 May 2022 | USD | 1.24 | 1.265 | 1.09 | 1.24 | 1.3778 | -0.04 (-3.13%) | 3,700 |
23 May 2022 | USD | 1.28 | 1.35 | 1.28 | 1.28 | 1.4222 | -0.04 (-3.03%) | 4,800 |
20 May 2022 | USD | 1.35 | 1.36 | 1.225 | 1.32 | 1.4667 | +0.1 (+8.20%) | 20,500 |
19 May 2022 | USD | 1.35 | 1.35 | 1.07 | 1.22 | 1.3556 | -0.21 (-14.69%) | 50,000 |
18 May 2022 | USD | 1.39 | 1.47 | 1.37 | 1.43 | 1.5889 | +0.05 (+3.62%) | 17,600 |
17 May 2022 | USD | 1.39 | 1.47 | 1.38 | 1.38 | 1.5333 | +0.11 (+8.66%) | 27,200 |