Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2022 | USD | 0.829 | 0.829 | 0.8 | 0.82 | 20.5 | +0.05 (+6.49%) | 22,000 |
7 Jun 2022 | USD | 0.71 | 0.831 | 0.7 | 0.77 | 19.25 | +0.07 (+10.00%) | 52,000 |
6 Jun 2022 | USD | 0.698 | 0.732 | 0.697 | 0.7 | 17.5 | +0.002 (+0.29%) | 42,500 |
3 Jun 2022 | USD | 0.7 | 0.7 | 0.657 | 0.698 | 17.45 | +0.009 (+1.31%) | 11,100 |
2 Jun 2022 | USD | 0.69 | 0.699 | 0.631 | 0.689 | 17.225 | -0.001 (-0.14%) | 114,700 |
1 Jun 2022 | USD | 0.74 | 0.74 | 0.66 | 0.69 | 17.25 | -0.02 (-2.82%) | 76,100 |
31 May 2022 | USD | 0.714 | 0.728 | 0.68 | 0.71 | 17.75 | +0.011 (+1.57%) | 80,100 |
27 May 2022 | USD | 0.73 | 0.75 | 0.63 | 0.699 | 17.475 | -0.001 (-0.14%) | 66,500 |
26 May 2022 | USD | 0.722 | 0.725 | 0.685 | 0.7 | 17.5 | +0.01 (+1.45%) | 36,500 |
25 May 2022 | USD | 0.61 | 0.69 | 0.61 | 0.69 | 17.25 | +0.011 (+1.62%) | 64,800 |
24 May 2022 | USD | 0.7 | 0.7 | 0.63 | 0.679 | 16.975 | -0.01 (-1.45%) | 51,700 |
23 May 2022 | USD | 0.697 | 0.76 | 0.66 | 0.689 | 17.225 | -0.001 (-0.14%) | 47,800 |
20 May 2022 | USD | 0.76 | 0.76 | 0.664 | 0.69 | 17.25 | +0.001 (+0.15%) | 80,300 |
19 May 2022 | USD | 0.69 | 0.69 | 0.671 | 0.689 | 17.225 | +0.002 (+0.29%) | 16,600 |
18 May 2022 | USD | 0.71 | 0.71 | 0.67 | 0.687 | 17.175 | -0.023 (-3.24%) | 29,600 |
17 May 2022 | USD | 0.7 | 0.72 | 0.68 | 0.71 | 17.75 | +0.02 (+2.90%) | 71,600 |
16 May 2022 | USD | 0.72 | 0.72 | 0.65 | 0.69 | 17.25 | -0.03 (-4.17%) | 40,700 |
13 May 2022 | USD | 0.765 | 0.765 | 0.671 | 0.72 | 18 | +0.02 (+2.86%) | 43,500 |
12 May 2022 | USD | 0.657 | 0.724 | 0.63 | 0.7 | 17.5 | +0.01 (+1.45%) | 91,900 |
11 May 2022 | USD | 0.71 | 0.73 | 0.67 | 0.69 | 17.25 | -0.03 (-4.17%) | 56,900 |
10 May 2022 | USD | 0.75 | 0.75 | 0.7 | 0.72 | 18 | 0.0 (0.0%) | 40,400 |
9 May 2022 | USD | 0.76 | 0.8 | 0.703 | 0.72 | 18 | -0.05 (-6.49%) | 86,000 |
6 May 2022 | USD | 0.81 | 0.81 | 0.74 | 0.77 | 19.25 | -0.04 (-4.94%) | 52,400 |
5 May 2022 | USD | 0.8 | 0.81 | 0.765 | 0.81 | 20.25 | +0.01 (+1.25%) | 32,800 |
4 May 2022 | USD | 0.794 | 0.809 | 0.761 | 0.8 | 20 | -0.01 (-1.23%) | 89,500 |
3 May 2022 | USD | 0.84 | 0.85 | 0.775 | 0.81 | 20.25 | +0.011 (+1.38%) | 53,200 |
2 May 2022 | USD | 0.82 | 0.82 | 0.763 | 0.799 | 19.975 | -0.011 (-1.36%) | 72,900 |
29 Apr 2022 | USD | 0.85 | 0.85 | 0.76 | 0.81 | 20.25 | -0.009 (-1.10%) | 59,100 |
28 Apr 2022 | USD | 0.77 | 0.85 | 0.75 | 0.819 | 20.475 | +0.052 (+6.78%) | 87,100 |
27 Apr 2022 | USD | 0.9 | 0.95 | 0.75 | 0.767 | 19.175 | -0.139 (-15.34%) | 221,700 |