Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2022 | USD | 0.874 | 0.927 | 0.874 | 0.908 | 0.908 | +0.078 (+9.40%) | 17,300 |
1 Jul 2022 | USD | 0.83 | 0.83 | 0.829 | 0.83 | 0.83 | -0.03 (-3.49%) | 6,400 |
30 Jun 2022 | USD | 0.942 | 0.942 | 0.853 | 0.86 | 0.86 | -0.053 (-5.81%) | 5,200 |
29 Jun 2022 | USD | 1.02 | 1.02 | 0.913 | 0.913 | 0.913 | -0.017 (-1.83%) | 3,200 |
28 Jun 2022 | USD | 1.1 | 1.13 | 0.785 | 0.93 | 0.93 | -0.23 (-19.83%) | 17,700 |
27 Jun 2022 | USD | 1.05 | 1.16 | 1.042 | 1.16 | 1.16 | +0.189 (+19.46%) | 3,200 |
24 Jun 2022 | USD | 0.971 | 0.971 | 0.971 | 0.971 | 0.971 | +0.007 (+0.73%) | 400 |
23 Jun 2022 | USD | 1.01 | 1.01 | 0.884 | 0.964 | 0.964 | -0.014 (-1.43%) | 26,100 |
22 Jun 2022 | USD | 0.99 | 1.01 | 0.97 | 0.978 | 0.978 | +0.01 (+1.03%) | 23,300 |
21 Jun 2022 | USD | 1.03 | 1.03 | 0.95 | 0.968 | 0.968 | +0.028 (+2.98%) | 7,800 |
17 Jun 2022 | USD | 0.989 | 0.99 | 0.931 | 0.94 | 0.94 | -0.051 (-5.15%) | 21,600 |
16 Jun 2022 | USD | 1.017 | 1.024 | 0.96 | 0.991 | 0.991 | -0.025 (-2.46%) | 33,700 |
15 Jun 2022 | USD | 1.02 | 1.08 | 1.016 | 1.016 | 1.016 | -0.044 (-4.15%) | 10,300 |
14 Jun 2022 | USD | 1.025 | 1.09 | 1.025 | 1.06 | 1.06 | +0.03 (+2.91%) | 20,900 |
13 Jun 2022 | USD | 1.15 | 1.18 | 1 | 1.03 | 1.03 | -0.19 (-15.57%) | 32,200 |
10 Jun 2022 | USD | 1.31 | 1.31 | 1.219 | 1.22 | 1.22 | -0.1 (-7.58%) | 10,000 |
9 Jun 2022 | USD | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.0 (0.0%) | 0 |
8 Jun 2022 | USD | 1.35 | 1.35 | 1.27 | 1.32 | 1.32 | +0.06 (+4.76%) | 2,000 |
7 Jun 2022 | USD | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | -0.033 (-2.55%) | 4,100 |
6 Jun 2022 | USD | 1.29 | 1.39 | 1.29 | 1.293 | 1.293 | -0.107 (-7.64%) | 4,300 |
3 Jun 2022 | USD | 1.45 | 1.45 | 1.4 | 1.4 | 1.4 | -0.07 (-4.76%) | 1,200 |
2 Jun 2022 | USD | 1.49 | 1.55 | 1.4 | 1.47 | 1.47 | -0.11 (-6.96%) | 3,700 |
1 Jun 2022 | USD | 1.53 | 1.59 | 1.51 | 1.58 | 1.58 | +0.08 (+5.33%) | 32,800 |
31 May 2022 | USD | 1.355 | 1.608 | 1.355 | 1.5 | 1.5 | +0.145 (+10.70%) | 40,400 |
27 May 2022 | USD | 1.42 | 1.58 | 1.355 | 1.355 | 1.355 | -0.015 (-1.09%) | 76,300 |
26 May 2022 | USD | 1.29 | 1.37 | 1.279 | 1.37 | 1.37 | +0.13 (+10.48%) | 5,000 |
25 May 2022 | USD | 1 | 1.36 | 1 | 1.24 | 1.24 | 0.0 (0.0%) | 27,200 |
24 May 2022 | USD | 1.255 | 1.29 | 1.24 | 1.24 | 1.24 | +0.04 (+3.33%) | 6,400 |
23 May 2022 | USD | 1.2 | 1.2 | 1.14 | 1.2 | 1.2 | 0.0 (0.0%) | 4,000 |
20 May 2022 | USD | 1.36 | 1.36 | 1.2 | 1.2 | 1.2 | -0.14 (-10.45%) | 17,200 |