Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2022 | USD | 0.73 | 0.74 | 0.71 | 0.72 | 0.72 | -0.03 (-4%) | 114,500 |
7 Jun 2022 | USD | 0.69 | 0.75 | 0.69 | 0.75 | 0.75 | +0.02 (+2.74%) | 234,700 |
6 Jun 2022 | USD | 0.71 | 0.75 | 0.71 | 0.73 | 0.73 | 0.0 (0.0%) | 161,000 |
3 Jun 2022 | USD | 0.73 | 0.75 | 0.72 | 0.73 | 0.73 | -0.01 (-1.35%) | 206,000 |
2 Jun 2022 | USD | 0.7 | 0.74 | 0.7 | 0.74 | 0.74 | +0.06 (+8.82%) | 269,300 |
1 Jun 2022 | USD | 0.72 | 0.73 | 0.68 | 0.68 | 0.68 | -0.02 (-2.86%) | 38,700 |
31 May 2022 | USD | 0.71 | 0.74 | 0.7 | 0.7 | 0.7 | 0.0 (0.0%) | 9,800 |
27 May 2022 | USD | 0.77 | 0.78 | 0.7 | 0.7 | 0.7 | -0.07 (-9.09%) | 48,200 |
26 May 2022 | USD | 0.82 | 0.88 | 0.77 | 0.77 | 0.77 | -0.05 (-6.10%) | 48,400 |
25 May 2022 | USD | 0.7 | 0.82 | 0.69 | 0.82 | 0.82 | +0.1 (+13.89%) | 80,500 |
24 May 2022 | USD | 0.75 | 0.75 | 0.67 | 0.72 | 0.72 | +0.01 (+1.41%) | 114,600 |
23 May 2022 | USD | 0.76 | 0.76 | 0.7 | 0.71 | 0.71 | 0.0 (0.0%) | 71,900 |
20 May 2022 | USD | 0.7 | 0.75 | 0.67 | 0.71 | 0.71 | +0.02 (+2.90%) | 83,700 |
19 May 2022 | USD | 0.61 | 0.71 | 0.61 | 0.69 | 0.69 | +0.07 (+11.29%) | 341,900 |
18 May 2022 | USD | 0.68 | 0.68 | 0.61 | 0.62 | 0.62 | -0.07 (-10.14%) | 162,300 |
17 May 2022 | USD | 0.79 | 0.79 | 0.69 | 0.69 | 0.69 | -0.04 (-5.48%) | 183,000 |
16 May 2022 | USD | 0.77 | 0.79 | 0.72 | 0.73 | 0.73 | -0.02 (-2.67%) | 33,000 |
13 May 2022 | USD | 1 | 1 | 0.75 | 0.75 | 0.75 | -0.24 (-24.24%) | 55,700 |
12 May 2022 | USD | 1.32 | 1.32 | 0.99 | 0.99 | 0.99 | -0.41 (-29.29%) | 515,900 |
11 May 2022 | USD | 1.39 | 1.4 | 1.39 | 1.4 | 1.4 | -0.03 (-2.10%) | 1,300 |
10 May 2022 | USD | 1.53 | 1.53 | 1.42 | 1.43 | 1.43 | -0.1 (-6.54%) | 6,500 |
9 May 2022 | USD | 1.62 | 1.62 | 1.47 | 1.53 | 1.53 | -0.09 (-5.56%) | 15,900 |
6 May 2022 | USD | 1.69 | 1.69 | 1.62 | 1.62 | 1.62 | -0.06 (-3.57%) | 4,700 |
5 May 2022 | USD | 1.73 | 1.73 | 1.68 | 1.68 | 1.68 | -0.09 (-5.08%) | 4,800 |
4 May 2022 | USD | 1.76 | 1.79 | 1.74 | 1.77 | 1.77 | +0.01 (+0.57%) | 9,800 |
3 May 2022 | USD | 1.69 | 1.76 | 1.69 | 1.76 | 1.76 | +0.04 (+2.33%) | 4,400 |
2 May 2022 | USD | 1.66 | 1.72 | 1.6 | 1.72 | 1.72 | -0.01 (-0.58%) | 14,300 |
29 Apr 2022 | USD | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | +0.08 (+4.85%) | 300 |
28 Apr 2022 | USD | 1.61 | 1.66 | 1.58 | 1.65 | 1.65 | 0.0 (0.0%) | 8,300 |
27 Apr 2022 | USD | 1.7 | 1.71 | 1.65 | 1.65 | 1.65 | -0.01 (-0.60%) | 11,400 |