Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2022 | USD | 0.95 | 0.95 | 0.89 | 0.95 | 0.95 | 0.0 (0.0%) | 8,500 |
21 Jun 2022 | USD | 0.91 | 0.97 | 0.89 | 0.95 | 0.95 | +0.075 (+8.57%) | 10,300 |
17 Jun 2022 | USD | 0.907 | 0.93 | 0.869 | 0.875 | 0.875 | -0.035 (-3.85%) | 15,400 |
16 Jun 2022 | USD | 0.839 | 0.925 | 0.839 | 0.91 | 0.91 | +0.022 (+2.48%) | 15,000 |
15 Jun 2022 | USD | 0.896 | 0.92 | 0.8 | 0.888 | 0.888 | -0.027 (-2.95%) | 66,500 |
14 Jun 2022 | USD | 0.9 | 0.97 | 0.85 | 0.915 | 0.915 | +0.065 (+7.65%) | 63,300 |
13 Jun 2022 | USD | 0.9 | 0.906 | 0.85 | 0.85 | 0.85 | -0.085 (-9.09%) | 23,200 |
10 Jun 2022 | USD | 0.86 | 0.944 | 0.86 | 0.935 | 0.935 | +0.035 (+3.89%) | 42,400 |
9 Jun 2022 | USD | 0.96 | 0.98 | 0.9 | 0.9 | 0.9 | -0.03 (-3.23%) | 45,700 |
8 Jun 2022 | USD | 0.956 | 0.956 | 0.91 | 0.93 | 0.93 | +0.05 (+5.68%) | 92,700 |
7 Jun 2022 | USD | 0.945 | 0.945 | 0.862 | 0.88 | 0.88 | -0.04 (-4.35%) | 34,400 |
6 Jun 2022 | USD | 1 | 1 | 0.845 | 0.92 | 0.92 | -0.1 (-9.80%) | 181,300 |
3 Jun 2022 | USD | 1.06 | 1.08 | 1 | 1.02 | 1.02 | -0.06 (-5.56%) | 236,500 |
2 Jun 2022 | USD | 1.12 | 1.24 | 1.02 | 1.08 | 1.08 | +0.02 (+1.89%) | 1,863,200 |
1 Jun 2022 | USD | 1.092 | 1.092 | 1.01 | 1.06 | 1.06 | -0.03 (-2.75%) | 57,400 |
31 May 2022 | USD | 1.18 | 1.18 | 1.04 | 1.09 | 1.09 | +0.01 (+0.93%) | 52,100 |
27 May 2022 | USD | 1.12 | 1.27 | 1.08 | 1.08 | 1.08 | -0.075 (-6.49%) | 105,600 |
26 May 2022 | USD | 1.2 | 1.32 | 1.1 | 1.155 | 1.155 | -0.045 (-3.75%) | 189,800 |
25 May 2022 | USD | 1.07 | 1.29 | 1.07 | 1.2 | 1.2 | +0.1 (+9.09%) | 120,300 |
24 May 2022 | USD | 1.3 | 1.3 | 1.03 | 1.1 | 1.1 | -0.2 (-15.38%) | 168,100 |
23 May 2022 | USD | 1.1 | 1.35 | 1.09 | 1.3 | 1.3 | +0.14 (+12.07%) | 172,500 |
20 May 2022 | USD | 1.23 | 1.23 | 1.02 | 1.16 | 1.16 | -0.03 (-2.52%) | 178,500 |
19 May 2022 | USD | 1.35 | 1.39 | 1.19 | 1.19 | 1.19 | -0.13 (-9.85%) | 306,300 |
18 May 2022 | USD | 1.53 | 1.81 | 1.25 | 1.32 | 1.32 | -0.213 (-13.87%) | 530,913 |
17 May 2022 | USD | 1.95 | 2.02 | 1.36 | 1.5326 | 1.5326 | -0.467 (-23.37%) | 425,001 |
16 May 2022 | USD | 2.25 | 2.5 | 1.86 | 2 | 2 | -2.1 (-51.22%) | 481,305 |
13 May 2022 | USD | 4.1 | 4.11 | 3.9 | 4.1 | 4.1 | -0.4 (-8.89%) | 4,120 |
12 May 2022 | USD | 3.25 | 4.5 | 3.21 | 4.5 | 4.5 | +1 (+28.57%) | 954 |
11 May 2022 | USD | 4.55 | 4.55 | 3.5 | 3.5 | 3.5 | -1.5 (-30%) | 401 |
10 May 2022 | USD | 5 | 5 | 5 | 5 | 5 | 0.0 (0.0%) | 0 |