Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2022 | USD | 0.85 | 0.89 | 0.85 | 0.86 | 0.86 | -0.01 (-1.15%) | 47,200 |
21 Jun 2022 | USD | 0.85 | 0.89 | 0.82 | 0.87 | 0.87 | +0.02 (+2.35%) | 87,400 |
17 Jun 2022 | USD | 0.87 | 0.9 | 0.85 | 0.85 | 0.85 | -0.02 (-2.30%) | 72,700 |
16 Jun 2022 | USD | 0.86 | 0.87 | 0.82 | 0.87 | 0.87 | +0.02 (+2.35%) | 68,100 |
15 Jun 2022 | USD | 0.9 | 0.93 | 0.82 | 0.85 | 0.85 | -0.01 (-1.16%) | 160,200 |
14 Jun 2022 | USD | 0.85 | 0.9 | 0.85 | 0.86 | 0.86 | +0.03 (+3.61%) | 50,300 |
13 Jun 2022 | USD | 0.93 | 0.95 | 0.81 | 0.83 | 0.83 | -0.13 (-13.54%) | 345,600 |
10 Jun 2022 | USD | 0.96 | 0.99 | 0.95 | 0.96 | 0.96 | -0.01 (-1.03%) | 44,200 |
9 Jun 2022 | USD | 1.04 | 1.04 | 0.97 | 0.97 | 0.97 | -0.04 (-3.96%) | 114,700 |
8 Jun 2022 | USD | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -0.02 (-1.94%) | 16,900 |
7 Jun 2022 | USD | 1.04 | 1.05 | 1.01 | 1.03 | 1.03 | +0.01 (+0.98%) | 37,300 |
6 Jun 2022 | USD | 1.1 | 1.1 | 1.02 | 1.02 | 1.02 | -0.07 (-6.42%) | 166,100 |
3 Jun 2022 | USD | 1.04 | 1.1 | 1.01 | 1.09 | 1.09 | +0.05 (+4.81%) | 212,600 |
2 Jun 2022 | USD | 1 | 1.04 | 0.99 | 1.04 | 1.04 | +0.04 (+4%) | 108,200 |
1 Jun 2022 | USD | 1 | 1 | 0.98 | 1 | 1 | +0.01 (+1.01%) | 42,900 |
31 May 2022 | USD | 0.98 | 1 | 0.97 | 0.99 | 0.99 | +0.04 (+4.21%) | 98,700 |
27 May 2022 | USD | 0.95 | 0.96 | 0.93 | 0.95 | 0.95 | +0.01 (+1.06%) | 94,100 |
26 May 2022 | USD | 0.93 | 0.95 | 0.91 | 0.94 | 0.94 | 0.0 (0.0%) | 63,200 |
25 May 2022 | USD | 0.93 | 0.95 | 0.91 | 0.94 | 0.94 | +0.01 (+1.08%) | 97,200 |
24 May 2022 | USD | 0.95 | 0.95 | 0.91 | 0.93 | 0.93 | 0.0 (0.0%) | 58,200 |
23 May 2022 | USD | 0.95 | 0.95 | 0.92 | 0.93 | 0.93 | -0.01 (-1.06%) | 37,500 |
20 May 2022 | USD | 0.95 | 0.98 | 0.93 | 0.94 | 0.94 | +0.01 (+1.08%) | 91,700 |
19 May 2022 | USD | 0.93 | 0.94 | 0.9 | 0.93 | 0.93 | +0.03 (+3.33%) | 86,100 |
18 May 2022 | USD | 0.88 | 0.92 | 0.88 | 0.9 | 0.9 | +0.01 (+1.12%) | 84,300 |
17 May 2022 | USD | 0.85 | 0.9 | 0.85 | 0.89 | 0.89 | +0.04 (+4.71%) | 84,000 |
16 May 2022 | USD | 0.87 | 0.87 | 0.84 | 0.85 | 0.85 | -0.03 (-3.41%) | 122,400 |
13 May 2022 | USD | 0.86 | 0.9 | 0.83 | 0.88 | 0.88 | +0.02 (+2.33%) | 163,400 |
12 May 2022 | USD | 0.9 | 0.9 | 0.85 | 0.86 | 0.86 | -0.02 (-2.27%) | 121,600 |
11 May 2022 | USD | 0.88 | 0.9 | 0.87 | 0.88 | 0.88 | +0.02 (+2.33%) | 50,900 |
10 May 2022 | USD | 0.91 | 0.91 | 0.86 | 0.86 | 0.86 | -0.02 (-2.27%) | 171,900 |