Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2022 | USD | 0.601 | 0.638 | 0.6 | 0.629 | 754.8 | +0.027 (+4.49%) | 35,700 |
28 Jun 2022 | USD | 0.641 | 0.663 | 0.6 | 0.602 | 722.4 | -0.037 (-5.79%) | 30,300 |
27 Jun 2022 | USD | 0.683 | 0.683 | 0.601 | 0.639 | 766.8 | -0.011 (-1.69%) | 37,000 |
24 Jun 2022 | USD | 0.674 | 0.72 | 0.64 | 0.65 | 780 | -0.045 (-6.47%) | 77,800 |
23 Jun 2022 | USD | 0.647 | 0.72 | 0.601 | 0.695 | 834 | +0.07 (+11.20%) | 73,800 |
22 Jun 2022 | USD | 0.642 | 0.65 | 0.6 | 0.625 | 750 | +0.013 (+2.12%) | 82,400 |
21 Jun 2022 | USD | 0.61 | 0.65 | 0.6 | 0.612 | 734.4 | -0.008 (-1.29%) | 135,700 |
17 Jun 2022 | USD | 0.69 | 0.69 | 0.608 | 0.62 | 744 | -0.071 (-10.27%) | 111,300 |
16 Jun 2022 | USD | 0.72 | 0.72 | 0.651 | 0.691 | 829.2 | -0.044 (-5.99%) | 83,400 |
15 Jun 2022 | USD | 0.76 | 0.76 | 0.68 | 0.735 | 882 | +0.015 (+2.08%) | 166,600 |
14 Jun 2022 | USD | 0.72 | 0.75 | 0.68 | 0.72 | 864 | +0.01 (+1.41%) | 53,600 |
13 Jun 2022 | USD | 0.76 | 0.815 | 0.7 | 0.71 | 852 | -0.112 (-13.63%) | 165,500 |
10 Jun 2022 | USD | 0.89 | 0.89 | 0.802 | 0.822 | 986.4 | -0.058 (-6.59%) | 80,100 |
9 Jun 2022 | USD | 0.862 | 0.945 | 0.798 | 0.88 | 1,056 | +0.035 (+4.14%) | 338,500 |
8 Jun 2022 | USD | 0.827 | 0.847 | 0.762 | 0.845 | 1,014 | +0.038 (+4.71%) | 136,000 |
7 Jun 2022 | USD | 0.87 | 0.886 | 0.78 | 0.807 | 968.4 | -0.044 (-5.17%) | 317,200 |
6 Jun 2022 | USD | 0.977 | 1.005 | 0.85 | 0.851 | 1,021.2 | -0.157 (-15.58%) | 157,500 |
3 Jun 2022 | USD | 1 | 1.04 | 0.96 | 1.008 | 1,209.6 | +0.036 (+3.70%) | 217,700 |
2 Jun 2022 | USD | 1 | 1.05 | 0.953 | 0.972 | 1,166.4 | +0.028 (+2.97%) | 228,500 |
1 Jun 2022 | USD | 0.99 | 1.1 | 0.931 | 0.944 | 1,132.8 | -0.015 (-1.56%) | 252,300 |
31 May 2022 | USD | 1.07 | 1.13 | 0.93 | 0.959 | 1,150.8 | -0.131 (-12.02%) | 240,300 |
27 May 2022 | USD | 1.09 | 1.125 | 1.06 | 1.09 | 1,308 | -0.03 (-2.68%) | 185,500 |
26 May 2022 | USD | 1.05 | 1.181 | 1.03 | 1.12 | 1,344 | +0.07 (+6.67%) | 210,500 |
25 May 2022 | USD | 1.2 | 1.2 | 1.02 | 1.05 | 1,260 | -0.09 (-7.89%) | 124,800 |
24 May 2022 | USD | 1.22 | 1.28 | 1.11 | 1.14 | 1,368 | +0.02 (+1.79%) | 224,700 |
23 May 2022 | USD | 1.17 | 1.2 | 1.07 | 1.12 | 1,344 | 0.0 (0.0%) | 86,000 |
20 May 2022 | USD | 1.23 | 1.24 | 1.12 | 1.12 | 1,344 | -0.08 (-6.67%) | 89,200 |
19 May 2022 | USD | 1.2 | 1.34 | 1.12 | 1.2 | 1,440 | +0.06 (+5.26%) | 148,000 |
18 May 2022 | USD | 1.11 | 1.169 | 1.02 | 1.14 | 1,368 | +0.09 (+8.57%) | 115,400 |
17 May 2022 | USD | 1.22 | 1.22 | 1.05 | 1.05 | 1,260 | -0.17 (-13.93%) | 155,900 |