Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2022 | USD | 0.99 | 1.05 | 0.99 | 1.04 | 1.04 | +0.04 (+4%) | 715,900 |
24 May 2022 | USD | 0.94 | 1 | 0.93 | 1 | 1 | +0.05 (+5.26%) | 1,004,600 |
23 May 2022 | USD | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | +0.04 (+4.40%) | 42,100 |
20 May 2022 | USD | 0.9 | 0.92 | 0.87 | 0.91 | 0.91 | -0.02 (-2.15%) | 50,900 |
19 May 2022 | USD | 0.89 | 0.93 | 0.84 | 0.93 | 0.93 | +0.01 (+1.09%) | 75,300 |
18 May 2022 | USD | 0.89 | 0.95 | 0.89 | 0.92 | 0.92 | -0.02 (-2.13%) | 50,100 |
17 May 2022 | USD | 0.93 | 0.94 | 0.88 | 0.94 | 0.94 | +0.01 (+1.08%) | 59,500 |
16 May 2022 | USD | 0.94 | 0.95 | 0.88 | 0.93 | 0.93 | -0.01 (-1.06%) | 61,100 |
13 May 2022 | USD | 0.9 | 0.95 | 0.85 | 0.94 | 0.94 | +0.04 (+4.44%) | 167,200 |
12 May 2022 | USD | 0.92 | 0.94 | 0.88 | 0.9 | 0.9 | -0.05 (-5.26%) | 225,800 |
11 May 2022 | USD | 0.95 | 0.99 | 0.9 | 0.95 | 0.95 | -0.05 (-5%) | 563,700 |
10 May 2022 | USD | 0.9 | 1.03 | 0.86 | 1 | 1 | +0.06 (+6.38%) | 965,500 |
9 May 2022 | USD | 0.91 | 0.99 | 0.91 | 0.94 | 0.94 | -0.03 (-3.09%) | 673,700 |
6 May 2022 | USD | 0.9 | 0.98 | 0.9 | 0.97 | 0.97 | +0.04 (+4.30%) | 796,700 |
5 May 2022 | USD | 0.84 | 0.94 | 0.82 | 0.93 | 0.93 | +0.09 (+10.71%) | 578,000 |
4 May 2022 | USD | 0.79 | 0.85 | 0.78 | 0.84 | 0.84 | +0.03 (+3.70%) | 307,200 |
3 May 2022 | USD | 0.81 | 0.82 | 0.78 | 0.81 | 0.81 | +0.01 (+1.25%) | 173,100 |
2 May 2022 | USD | 0.73 | 0.83 | 0.69 | 0.8 | 0.8 | +0.07 (+9.59%) | 401,500 |
29 Apr 2022 | USD | 0.65 | 0.75 | 0.63 | 0.73 | 0.73 | +0.08 (+12.31%) | 345,500 |
28 Apr 2022 | USD | 0.66 | 0.67 | 0.63 | 0.65 | 0.65 | -0.01 (-1.52%) | 81,800 |
27 Apr 2022 | USD | 0.65 | 0.68 | 0.63 | 0.66 | 0.66 | +0.01 (+1.54%) | 55,300 |
26 Apr 2022 | USD | 0.63 | 0.67 | 0.63 | 0.65 | 0.65 | +0.02 (+3.17%) | 71,900 |
25 Apr 2022 | USD | 0.65 | 0.68 | 0.63 | 0.63 | 0.63 | -0.01 (-1.56%) | 77,100 |
22 Apr 2022 | USD | 0.65 | 0.68 | 0.63 | 0.64 | 0.64 | +0.02 (+3.23%) | 64,800 |
21 Apr 2022 | USD | 0.69 | 0.69 | 0.62 | 0.62 | 0.62 | -0.06 (-8.82%) | 75,900 |
20 Apr 2022 | USD | 0.65 | 0.7 | 0.64 | 0.68 | 0.68 | +0.03 (+4.62%) | 135,300 |
19 Apr 2022 | USD | 0.67 | 0.69 | 0.63 | 0.65 | 0.65 | -0.01 (-1.52%) | 77,400 |
18 Apr 2022 | USD | 0.67 | 0.67 | 0.65 | 0.66 | 0.66 | -0.01 (-1.49%) | 86,100 |
14 Apr 2022 | USD | 0.65 | 0.7 | 0.62 | 0.67 | 0.67 | +0.01 (+1.52%) | 56,000 |
13 Apr 2022 | USD | 0.66 | 0.67 | 0.62 | 0.66 | 0.66 | -0.01 (-1.49%) | 62,800 |