Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jun 2022 | USD | 0.834 | 0.984 | 0.785 | 0.805 | 0.805 | -0.013 (-1.59%) | 1,462,800 |
13 Jun 2022 | USD | 0.846 | 0.863 | 0.785 | 0.818 | 0.818 | -0.057 (-6.51%) | 931,900 |
10 Jun 2022 | USD | 0.93 | 0.95 | 0.87 | 0.875 | 0.875 | -0.065 (-6.91%) | 655,200 |
9 Jun 2022 | USD | 1.01 | 1.03 | 0.93 | 0.94 | 0.94 | -0.1 (-9.62%) | 824,000 |
8 Jun 2022 | USD | 1 | 1.06 | 1 | 1.04 | 1.04 | +0.04 (+4%) | 669,900 |
7 Jun 2022 | USD | 1.01 | 1.03 | 0.98 | 1 | 1 | -0.02 (-1.96%) | 941,000 |
6 Jun 2022 | USD | 1.05 | 1.08 | 1 | 1.02 | 1.02 | -0.02 (-1.92%) | 992,700 |
3 Jun 2022 | USD | 1.07 | 1.1 | 1.03 | 1.04 | 1.04 | -0.08 (-7.14%) | 581,600 |
2 Jun 2022 | USD | 1 | 1.12 | 1 | 1.12 | 1.12 | +0.11 (+10.89%) | 1,051,900 |
1 Jun 2022 | USD | 1.08 | 1.11 | 0.99 | 1.01 | 1.01 | -0.04 (-3.81%) | 940,100 |
31 May 2022 | USD | 1.13 | 1.14 | 1.03 | 1.05 | 1.05 | -0.08 (-7.08%) | 2,693,200 |
27 May 2022 | USD | 1.02 | 1.13 | 1.01 | 1.13 | 1.13 | +0.11 (+10.78%) | 700,900 |
26 May 2022 | USD | 1.01 | 1.05 | 0.989 | 1.02 | 1.02 | +0.01 (+0.99%) | 987,500 |
25 May 2022 | USD | 0.91 | 1.02 | 0.91 | 1.01 | 1.01 | +0.031 (+3.17%) | 280,300 |
24 May 2022 | USD | 0.975 | 0.989 | 0.89 | 0.979 | 0.979 | -0.021 (-2.10%) | 406,200 |
23 May 2022 | USD | 1.04 | 1.05 | 0.96 | 1 | 1 | -0.02 (-1.96%) | 407,700 |
20 May 2022 | USD | 1.05 | 1.07 | 0.97 | 1.02 | 1.02 | 0.0 (0.0%) | 547,800 |
19 May 2022 | USD | 0.975 | 1.05 | 0.95 | 1.02 | 1.02 | +0.056 (+5.81%) | 882,700 |
18 May 2022 | USD | 0.96 | 1.03 | 0.958 | 0.964 | 0.964 | -0.056 (-5.49%) | 614,100 |
17 May 2022 | USD | 0.97 | 1.02 | 0.92 | 1.02 | 1.02 | +0.087 (+9.32%) | 767,300 |
16 May 2022 | USD | 0.97 | 1.04 | 0.92 | 0.933 | 0.933 | -0.067 (-6.70%) | 768,800 |
13 May 2022 | USD | 0.93 | 1.07 | 0.91 | 1 | 1 | +0.11 (+12.36%) | 1,370,900 |
12 May 2022 | USD | 0.807 | 0.925 | 0.78 | 0.89 | 0.89 | +0.048 (+5.70%) | 1,093,500 |
11 May 2022 | USD | 0.83 | 0.92 | 0.81 | 0.842 | 0.842 | -0.079 (-8.58%) | 587,200 |
10 May 2022 | USD | 0.9 | 0.964 | 0.79 | 0.921 | 0.921 | +0.037 (+4.19%) | 1,027,800 |
9 May 2022 | USD | 0.94 | 0.94 | 0.87 | 0.884 | 0.884 | -0.096 (-9.80%) | 731,500 |
6 May 2022 | USD | 0.994 | 1.01 | 0.95 | 0.98 | 0.98 | -0.03 (-2.97%) | 457,300 |
5 May 2022 | USD | 1.1 | 1.1 | 0.99 | 1.01 | 1.01 | -0.09 (-8.18%) | 679,700 |
4 May 2022 | USD | 1 | 1.1 | 0.96 | 1.1 | 1.1 | +0.09 (+8.91%) | 1,498,300 |
3 May 2022 | USD | 1.03 | 1.06 | 0.97 | 1.01 | 1.01 | -0.03 (-2.88%) | 851,600 |