Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jun 2022 | USD | 0.6825 | 0.719 | 0.652 | 0.69 | 3.45 | -0.01 (-1.43%) | 56,145 |
9 Jun 2022 | USD | 0.66 | 0.71 | 0.66 | 0.7 | 3.5 | -0.01 (-1.41%) | 40,200 |
8 Jun 2022 | USD | 0.66 | 0.71 | 0.66 | 0.71 | 3.55 | +0.05 (+7.58%) | 61,400 |
7 Jun 2022 | USD | 0.66 | 0.69 | 0.64 | 0.66 | 3.3 | -0.02 (-2.94%) | 87,100 |
6 Jun 2022 | USD | 0.71 | 0.71 | 0.65 | 0.68 | 3.4 | -0.01 (-1.45%) | 87,700 |
3 Jun 2022 | USD | 0.65 | 0.76 | 0.65 | 0.69 | 3.45 | +0.02 (+2.99%) | 118,600 |
2 Jun 2022 | USD | 0.74 | 0.74 | 0.62 | 0.67 | 3.35 | -0.02 (-2.90%) | 213,600 |
1 Jun 2022 | USD | 0.78 | 0.85 | 0.66 | 0.69 | 3.45 | -0.02 (-2.82%) | 2,873,600 |
31 May 2022 | USD | 0.7 | 0.72 | 0.66 | 0.71 | 3.55 | +0.03 (+4.41%) | 58,900 |
27 May 2022 | USD | 0.7 | 0.7 | 0.66 | 0.68 | 3.4 | +0.02 (+3.03%) | 22,800 |
26 May 2022 | USD | 0.66 | 0.7 | 0.63 | 0.66 | 3.3 | +0.03 (+4.76%) | 28,500 |
25 May 2022 | USD | 0.62 | 0.64 | 0.6 | 0.63 | 3.15 | -0.01 (-1.56%) | 46,500 |
24 May 2022 | USD | 0.63 | 0.65 | 0.62 | 0.64 | 3.2 | +0.02 (+3.23%) | 25,200 |
23 May 2022 | USD | 0.67 | 0.67 | 0.6 | 0.62 | 3.1 | -0.05 (-7.46%) | 71,200 |
20 May 2022 | USD | 0.66 | 0.7 | 0.66 | 0.67 | 3.35 | +0.01 (+1.52%) | 28,400 |
19 May 2022 | USD | 0.66 | 0.69 | 0.66 | 0.66 | 3.3 | 0.0 (0.0%) | 17,700 |
18 May 2022 | USD | 0.66 | 0.71 | 0.66 | 0.66 | 3.3 | -0.03 (-4.35%) | 20,400 |
17 May 2022 | USD | 0.71 | 0.74 | 0.66 | 0.69 | 3.45 | +0.01 (+1.47%) | 35,900 |
16 May 2022 | USD | 0.68 | 0.73 | 0.66 | 0.68 | 3.4 | +0.02 (+3.03%) | 51,700 |
13 May 2022 | USD | 0.67 | 0.73 | 0.64 | 0.66 | 3.3 | -0.02 (-2.94%) | 87,700 |
12 May 2022 | USD | 0.7 | 0.74 | 0.66 | 0.68 | 3.4 | -0.03 (-4.23%) | 90,800 |
11 May 2022 | USD | 0.77 | 0.8 | 0.7 | 0.71 | 3.55 | -0.08 (-10.13%) | 45,900 |
10 May 2022 | USD | 0.78 | 0.83 | 0.74 | 0.79 | 3.95 | +0.02 (+2.60%) | 56,000 |
9 May 2022 | USD | 0.85 | 0.85 | 0.75 | 0.77 | 3.85 | -0.05 (-6.10%) | 74,200 |
6 May 2022 | USD | 0.9 | 0.95 | 0.8 | 0.82 | 4.1 | -0.08 (-8.89%) | 96,600 |
5 May 2022 | USD | 0.9 | 0.95 | 0.9 | 0.9 | 4.5 | -0.02 (-2.17%) | 44,300 |
4 May 2022 | USD | 0.91 | 0.95 | 0.9 | 0.92 | 4.6 | 0.0 (0.0%) | 54,600 |
3 May 2022 | USD | 0.95 | 0.95 | 0.92 | 0.92 | 4.6 | 0.0 (0.0%) | 13,600 |
2 May 2022 | USD | 0.97 | 0.97 | 0.91 | 0.92 | 4.6 | -0.05 (-5.15%) | 15,100 |
29 Apr 2022 | USD | 0.96 | 1 | 0.9 | 0.97 | 4.85 | 0.0 (0.0%) | 43,900 |