Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2022 | USD | 0.856 | 0.856 | 0.844 | 0.847 | 0.847 | +0.007 (+0.83%) | 10,600 |
23 May 2022 | USD | 0.81 | 0.849 | 0.81 | 0.84 | 0.84 | -0.026 (-3.00%) | 6,000 |
20 May 2022 | USD | 0.866 | 0.866 | 0.866 | 0.866 | 0.866 | +0.024 (+2.85%) | 2,000 |
19 May 2022 | USD | 0.843 | 0.853 | 0.842 | 0.842 | 0.842 | +0.017 (+2.06%) | 4,800 |
18 May 2022 | USD | 0.83 | 0.835 | 0.813 | 0.825 | 0.825 | -0.053 (-6.04%) | 22,900 |
17 May 2022 | USD | 0.838 | 0.878 | 0.838 | 0.878 | 0.878 | +0.038 (+4.52%) | 7,800 |
16 May 2022 | USD | 0.816 | 0.86 | 0.813 | 0.84 | 0.84 | -0.024 (-2.78%) | 36,300 |
13 May 2022 | USD | 0.8 | 0.878 | 0.8 | 0.864 | 0.864 | +0.087 (+11.20%) | 20,100 |
12 May 2022 | USD | 0.798 | 0.81 | 0.76 | 0.777 | 0.777 | -0.021 (-2.63%) | 100,900 |
11 May 2022 | USD | 0.777 | 0.83 | 0.777 | 0.798 | 0.798 | +0.003 (+0.38%) | 48,800 |
10 May 2022 | USD | 0.785 | 0.813 | 0.778 | 0.795 | 0.795 | -0.015 (-1.85%) | 187,400 |
9 May 2022 | USD | 0.948 | 0.948 | 0.81 | 0.81 | 0.81 | -0.098 (-10.79%) | 202,300 |
6 May 2022 | USD | 0.84 | 0.927 | 0.84 | 0.908 | 0.908 | +0.07 (+8.35%) | 22,500 |
5 May 2022 | USD | 0.855 | 0.855 | 0.838 | 0.838 | 0.838 | -0.02 (-2.33%) | 10,200 |
4 May 2022 | USD | 0.876 | 0.876 | 0.79 | 0.858 | 0.858 | -0.017 (-1.94%) | 38,900 |
3 May 2022 | USD | 0.8 | 0.875 | 0.8 | 0.875 | 0.875 | +0.052 (+6.32%) | 21,100 |
2 May 2022 | USD | 0.851 | 0.851 | 0.823 | 0.823 | 0.823 | -0.042 (-4.86%) | 14,600 |
29 Apr 2022 | USD | 0.864 | 0.878 | 0.845 | 0.865 | 0.865 | +0.004 (+0.46%) | 66,900 |
28 Apr 2022 | USD | 0.875 | 0.885 | 0.849 | 0.861 | 0.861 | -0.005 (-0.58%) | 20,400 |
27 Apr 2022 | USD | 0.9 | 0.9 | 0.861 | 0.866 | 0.866 | -0.011 (-1.25%) | 41,000 |
26 Apr 2022 | USD | 0.9 | 0.9 | 0.857 | 0.877 | 0.877 | -0.022 (-2.45%) | 35,300 |
25 Apr 2022 | USD | 0.88 | 0.913 | 0.849 | 0.899 | 0.899 | -0.031 (-3.33%) | 103,300 |
22 Apr 2022 | USD | 0.942 | 0.959 | 0.908 | 0.93 | 0.93 | -0.039 (-4.02%) | 150,000 |
21 Apr 2022 | USD | 0.995 | 0.995 | 0.94 | 0.969 | 0.969 | -0.022 (-2.22%) | 27,700 |
20 Apr 2022 | USD | 0.979 | 1.01 | 0.979 | 0.991 | 0.991 | +0.007 (+0.71%) | 26,700 |
19 Apr 2022 | USD | 1.014 | 1.02 | 0.984 | 0.984 | 0.984 | -0.071 (-6.73%) | 33,000 |
18 Apr 2022 | USD | 1.034 | 1.07 | 1.03 | 1.055 | 1.055 | +0.062 (+6.24%) | 14,900 |
14 Apr 2022 | USD | 1.04 | 1.07 | 0.993 | 0.993 | 0.993 | -0.037 (-3.59%) | 176,200 |
13 Apr 2022 | USD | 1.005 | 1.04 | 1 | 1.03 | 1.03 | +0.046 (+4.67%) | 80,800 |
12 Apr 2022 | USD | 0.985 | 0.995 | 0.983 | 0.984 | 0.984 | +0.004 (+0.41%) | 2,400 |