Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2022 | USD | 0.78 | 0.81 | 0.76 | 0.77 | 0.77 | -0.01 (-1.28%) | 186,000 |
27 May 2022 | USD | 0.77 | 0.82 | 0.74 | 0.78 | 0.78 | +0.01 (+1.30%) | 290,200 |
26 May 2022 | USD | 0.77 | 0.8 | 0.74 | 0.77 | 0.77 | +0.01 (+1.32%) | 302,900 |
25 May 2022 | USD | 0.77 | 0.8 | 0.74 | 0.76 | 0.76 | 0.0 (0.0%) | 379,500 |
24 May 2022 | USD | 0.81 | 0.81 | 0.75 | 0.76 | 0.76 | -0.05 (-6.17%) | 433,600 |
23 May 2022 | USD | 0.79 | 0.85 | 0.79 | 0.81 | 0.81 | +0.01 (+1.25%) | 156,400 |
20 May 2022 | USD | 0.85 | 0.88 | 0.75 | 0.8 | 0.8 | -0.04 (-4.76%) | 1,051,100 |
19 May 2022 | USD | 0.82 | 0.95 | 0.81 | 0.84 | 0.84 | +0.03 (+3.70%) | 528,600 |
18 May 2022 | USD | 0.88 | 0.9 | 0.8 | 0.81 | 0.81 | -0.1 (-10.99%) | 763,400 |
17 May 2022 | USD | 0.95 | 0.99 | 0.89 | 0.91 | 0.91 | -0.02 (-2.15%) | 1,011,700 |
16 May 2022 | USD | 1.08 | 1.08 | 0.91 | 0.93 | 0.93 | -0.1 (-9.71%) | 974,300 |
13 May 2022 | USD | 1.05 | 1.11 | 0.99 | 1.03 | 1.03 | +0.02 (+1.98%) | 596,300 |
12 May 2022 | USD | 0.99 | 1.02 | 0.97 | 1.01 | 1.01 | +0.02 (+2.02%) | 153,300 |
11 May 2022 | USD | 1.08 | 1.13 | 0.98 | 0.99 | 0.99 | -0.11 (-10%) | 507,500 |
10 May 2022 | USD | 1 | 1.17 | 0.99 | 1.1 | 1.1 | +0.13 (+13.40%) | 642,600 |
9 May 2022 | USD | 1.01 | 1.03 | 0.97 | 0.97 | 0.97 | -0.08 (-7.62%) | 474,800 |
6 May 2022 | USD | 1.1 | 1.12 | 0.99 | 1.05 | 1.05 | -0.05 (-4.55%) | 1,068,800 |
5 May 2022 | USD | 1.15 | 1.19 | 1.02 | 1.1 | 1.1 | -0.11 (-9.09%) | 567,100 |
4 May 2022 | USD | 1.19 | 1.25 | 1 | 1.21 | 1.21 | +0.01 (+0.83%) | 1,069,400 |
3 May 2022 | USD | 1.25 | 1.32 | 1.17 | 1.2 | 1.2 | -0.04 (-3.23%) | 205,300 |
2 May 2022 | USD | 1.21 | 1.26 | 1.16 | 1.24 | 1.24 | +0.03 (+2.48%) | 400,100 |
29 Apr 2022 | USD | 1.09 | 1.26 | 1.09 | 1.21 | 1.21 | +0.11 (+10.00%) | 275,200 |
28 Apr 2022 | USD | 1.11 | 1.14 | 0.99 | 1.1 | 1.1 | -0.01 (-0.90%) | 1,025,800 |
27 Apr 2022 | USD | 1.12 | 1.17 | 1.08 | 1.11 | 1.11 | -0.01 (-0.89%) | 223,400 |
26 Apr 2022 | USD | 1.38 | 1.38 | 1.05 | 1.12 | 1.12 | -0.27 (-19.42%) | 1,120,500 |
25 Apr 2022 | USD | 1.34 | 1.44 | 1.3 | 1.39 | 1.39 | +0.04 (+2.96%) | 617,100 |
22 Apr 2022 | USD | 1.29 | 1.38 | 1.27 | 1.35 | 1.35 | +0.06 (+4.65%) | 186,600 |
21 Apr 2022 | USD | 1.3 | 1.34 | 1.26 | 1.29 | 1.29 | +0.01 (+0.78%) | 255,200 |
20 Apr 2022 | USD | 1.34 | 1.35 | 1.25 | 1.28 | 1.28 | -0.06 (-4.48%) | 158,600 |
19 Apr 2022 | USD | 1.22 | 1.37 | 1.18 | 1.34 | 1.34 | +0.11 (+8.94%) | 274,600 |