Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2022 | USD | 0.9669 | 0.99 | 0.9336 | 0.9336 | 2.8008 | -0.029 (-3.05%) | 155,253 |
15 Jun 2022 | USD | 0.96 | 0.999 | 0.951 | 0.963 | 2.889 | -0.007 (-0.72%) | 357,100 |
14 Jun 2022 | USD | 0.955 | 0.99 | 0.91 | 0.97 | 2.91 | -0.008 (-0.82%) | 260,400 |
13 Jun 2022 | USD | 0.913 | 0.98 | 0.9 | 0.978 | 2.934 | -0.002 (-0.20%) | 124,500 |
10 Jun 2022 | USD | 1.01 | 1.01 | 0.943 | 0.98 | 2.94 | +0.04 (+4.26%) | 311,900 |
9 Jun 2022 | USD | 0.952 | 0.963 | 0.901 | 0.94 | 2.82 | -0.011 (-1.16%) | 134,400 |
8 Jun 2022 | USD | 0.96 | 0.98 | 0.89 | 0.951 | 2.853 | +0.001 (+0.11%) | 487,100 |
7 Jun 2022 | USD | 0.9 | 0.95 | 0.87 | 0.95 | 2.85 | +0.055 (+6.15%) | 319,400 |
6 Jun 2022 | USD | 0.9 | 0.9 | 0.86 | 0.895 | 2.685 | +0.055 (+6.55%) | 388,100 |
3 Jun 2022 | USD | 0.78 | 0.86 | 0.78 | 0.84 | 2.52 | -0.022 (-2.55%) | 197,800 |
2 Jun 2022 | USD | 0.84 | 0.9 | 0.777 | 0.862 | 2.586 | +0.032 (+3.86%) | 163,800 |
1 Jun 2022 | USD | 0.95 | 0.95 | 0.83 | 0.83 | 2.49 | -0.026 (-3.04%) | 195,100 |
31 May 2022 | USD | 0.83 | 0.9 | 0.82 | 0.856 | 2.568 | +0.026 (+3.08%) | 1,276,300 |
27 May 2022 | USD | 0.7188 | 0.839 | 0.7188 | 0.8304 | 2.4912 | +0.1 (+13.75%) | 657,522 |
26 May 2022 | USD | 0.677 | 0.76 | 0.677 | 0.73 | 2.19 | +0.063 (+9.45%) | 353,600 |
25 May 2022 | USD | 0.675 | 0.79 | 0.667 | 0.667 | 2.001 | +0.007 (+1.06%) | 320,600 |
24 May 2022 | USD | 0.699 | 0.715 | 0.66 | 0.66 | 1.98 | -0.043 (-6.12%) | 144,400 |
23 May 2022 | USD | 0.691 | 0.74 | 0.67 | 0.703 | 2.109 | +0.002 (+0.29%) | 226,000 |
20 May 2022 | USD | 0.722 | 0.78 | 0.695 | 0.701 | 2.103 | -0.028 (-3.84%) | 191,300 |
19 May 2022 | USD | 0.71 | 0.75 | 0.71 | 0.729 | 2.187 | +0.015 (+2.10%) | 160,500 |
18 May 2022 | USD | 0.71 | 0.757 | 0.706 | 0.714 | 2.142 | -0.017 (-2.33%) | 194,300 |
17 May 2022 | USD | 0.775 | 0.82 | 0.731 | 0.731 | 2.193 | -0.023 (-3.05%) | 300,800 |
16 May 2022 | USD | 0.807 | 0.82 | 0.751 | 0.754 | 2.262 | -0.068 (-8.27%) | 226,200 |
13 May 2022 | USD | 0.761 | 0.83 | 0.761 | 0.822 | 2.466 | +0.06 (+7.87%) | 426,700 |
12 May 2022 | USD | 0.696 | 0.765 | 0.696 | 0.762 | 2.286 | -0.002 (-0.26%) | 358,800 |
11 May 2022 | USD | 0.785 | 0.785 | 0.764 | 0.764 | 2.292 | -0.006 (-0.78%) | 280,700 |
10 May 2022 | USD | 0.858 | 0.858 | 0.752 | 0.77 | 2.31 | -0.012 (-1.53%) | 256,700 |
9 May 2022 | USD | 0.8 | 0.82 | 0.757 | 0.782 | 2.346 | -0.038 (-4.63%) | 655,600 |
6 May 2022 | USD | 0.7814 | 0.8373 | 0.754 | 0.82 | 2.46 | +0.021 (+2.63%) | 704,377 |
5 May 2022 | USD | 0.79 | 0.799 | 0.753 | 0.799 | 2.397 | -0.001 (-0.13%) | 360,100 |