Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jun 2022 | USD | 0.641 | 0.67 | 0.61 | 0.67 | 0.67 | +0.06 (+9.84%) | 115,400 |
14 Jun 2022 | USD | 0.645 | 0.645 | 0.608 | 0.61 | 0.61 | -0.028 (-4.39%) | 36,600 |
13 Jun 2022 | USD | 0.662 | 0.693 | 0.619 | 0.638 | 0.638 | -0.022 (-3.33%) | 116,300 |
10 Jun 2022 | USD | 0.7 | 0.705 | 0.63 | 0.66 | 0.66 | -0.01 (-1.49%) | 103,100 |
9 Jun 2022 | USD | 0.72 | 0.72 | 0.67 | 0.67 | 0.67 | -0.05 (-6.94%) | 88,400 |
8 Jun 2022 | USD | 0.77 | 0.77 | 0.71 | 0.72 | 0.72 | -0.01 (-1.37%) | 51,100 |
7 Jun 2022 | USD | 0.704 | 0.733 | 0.7 | 0.73 | 0.73 | +0.008 (+1.11%) | 20,600 |
6 Jun 2022 | USD | 0.755 | 0.79 | 0.721 | 0.722 | 0.722 | -0.03 (-3.99%) | 77,000 |
3 Jun 2022 | USD | 0.74 | 0.8 | 0.74 | 0.752 | 0.752 | -0.017 (-2.21%) | 16,100 |
2 Jun 2022 | USD | 0.8 | 0.8 | 0.74 | 0.769 | 0.769 | +0.007 (+0.92%) | 46,000 |
1 Jun 2022 | USD | 0.829 | 0.829 | 0.717 | 0.762 | 0.762 | -0.032 (-4.03%) | 271,400 |
31 May 2022 | USD | 0.826 | 0.826 | 0.76 | 0.794 | 0.794 | -0.015 (-1.85%) | 49,100 |
27 May 2022 | USD | 0.8 | 0.839 | 0.777 | 0.809 | 0.809 | -0.004 (-0.49%) | 113,600 |
26 May 2022 | USD | 0.826 | 0.843 | 0.781 | 0.813 | 0.813 | +0.013 (+1.63%) | 78,700 |
25 May 2022 | USD | 0.773 | 0.82 | 0.751 | 0.8 | 0.8 | +0.05 (+6.67%) | 42,200 |
24 May 2022 | USD | 0.835 | 0.835 | 0.73 | 0.75 | 0.75 | -0.07 (-8.54%) | 62,700 |
23 May 2022 | USD | 0.815 | 0.849 | 0.77 | 0.82 | 0.82 | +0.037 (+4.73%) | 45,100 |
20 May 2022 | USD | 0.852 | 0.874 | 0.761 | 0.783 | 0.783 | -0.019 (-2.37%) | 75,800 |
19 May 2022 | USD | 0.837 | 0.874 | 0.802 | 0.802 | 0.802 | -0.045 (-5.31%) | 82,300 |
18 May 2022 | USD | 0.868 | 0.899 | 0.774 | 0.847 | 0.847 | -0.033 (-3.75%) | 88,400 |
17 May 2022 | USD | 0.7 | 0.88 | 0.7 | 0.88 | 0.88 | +0.2 (+29.41%) | 238,900 |
16 May 2022 | USD | 0.7 | 0.72 | 0.66 | 0.68 | 0.68 | +0.018 (+2.72%) | 99,200 |
13 May 2022 | USD | 0.684 | 0.739 | 0.639 | 0.662 | 0.662 | -0.022 (-3.22%) | 194,500 |
12 May 2022 | USD | 0.69 | 0.73 | 0.63 | 0.684 | 0.684 | -0.016 (-2.29%) | 135,500 |
11 May 2022 | USD | 0.79 | 0.79 | 0.69 | 0.7 | 0.7 | -0.079 (-10.14%) | 132,700 |
10 May 2022 | USD | 0.806 | 0.887 | 0.75 | 0.779 | 0.779 | -0.006 (-0.76%) | 118,400 |
9 May 2022 | USD | 0.91 | 0.91 | 0.78 | 0.785 | 0.785 | -0.115 (-12.78%) | 137,500 |
6 May 2022 | USD | 0.89 | 0.911 | 0.83 | 0.9 | 0.9 | +0.013 (+1.47%) | 98,100 |
5 May 2022 | USD | 0.953 | 0.998 | 0.86 | 0.887 | 0.887 | -0.091 (-9.30%) | 143,300 |
4 May 2022 | USD | 0.972 | 1.02 | 0.92 | 0.978 | 0.978 | +0.004 (+0.41%) | 123,900 |