Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2022 | USD | 0.82 | 0.833 | 0.78 | 0.78 | 0.78 | -0.052 (-6.25%) | 175,100 |
6 Jun 2022 | USD | 0.87 | 0.9 | 0.82 | 0.832 | 0.832 | -0.038 (-4.37%) | 44,000 |
3 Jun 2022 | USD | 0.861 | 0.884 | 0.84 | 0.87 | 0.87 | -0.018 (-2.03%) | 67,600 |
2 Jun 2022 | USD | 0.791 | 0.95 | 0.775 | 0.888 | 0.888 | +0.078 (+9.63%) | 423,600 |
1 Jun 2022 | USD | 0.77 | 0.819 | 0.77 | 0.81 | 0.81 | +0.019 (+2.40%) | 146,900 |
31 May 2022 | USD | 0.79 | 0.798 | 0.761 | 0.791 | 0.791 | -0.039 (-4.70%) | 156,900 |
27 May 2022 | USD | 0.89 | 0.899 | 0.821 | 0.83 | 0.83 | -0.03 (-3.49%) | 345,100 |
26 May 2022 | USD | 0.76 | 0.89 | 0.725 | 0.86 | 0.86 | +0.088 (+11.40%) | 630,900 |
25 May 2022 | USD | 0.706 | 0.787 | 0.706 | 0.772 | 0.772 | +0.003 (+0.39%) | 690,900 |
24 May 2022 | USD | 0.9 | 0.968 | 0.7 | 0.769 | 0.769 | +0.039 (+5.34%) | 23,214,300 |
23 May 2022 | USD | 0.72 | 0.73 | 0.705 | 0.73 | 0.73 | +0.01 (+1.39%) | 225,700 |
20 May 2022 | USD | 0.73 | 0.73 | 0.702 | 0.72 | 0.72 | 0.0 (0.0%) | 144,800 |
19 May 2022 | USD | 0.71 | 0.73 | 0.671 | 0.72 | 0.72 | 0.0 (0.0%) | 88,600 |
18 May 2022 | USD | 0.697 | 0.74 | 0.69 | 0.72 | 0.72 | +0.02 (+2.86%) | 76,400 |
17 May 2022 | USD | 0.67 | 0.701 | 0.67 | 0.7 | 0.7 | +0.03 (+4.48%) | 127,700 |
16 May 2022 | USD | 0.7 | 0.7 | 0.66 | 0.67 | 0.67 | -0.01 (-1.47%) | 89,000 |
13 May 2022 | USD | 0.689 | 0.689 | 0.68 | 0.68 | 0.68 | -0.007 (-1.02%) | 79,700 |
12 May 2022 | USD | 0.693 | 0.72 | 0.68 | 0.687 | 0.687 | -0.016 (-2.28%) | 66,900 |
11 May 2022 | USD | 0.72 | 0.72 | 0.69 | 0.703 | 0.703 | -0.017 (-2.36%) | 101,700 |
10 May 2022 | USD | 0.72 | 0.783 | 0.708 | 0.72 | 0.72 | +0.008 (+1.12%) | 177,500 |
9 May 2022 | USD | 0.71 | 0.72 | 0.7 | 0.712 | 0.712 | +0.001 (+0.14%) | 62,900 |
6 May 2022 | USD | 0.72 | 0.75 | 0.711 | 0.711 | 0.711 | -0.016 (-2.20%) | 118,400 |
5 May 2022 | USD | 0.73 | 0.75 | 0.709 | 0.727 | 0.727 | -0.003 (-0.41%) | 101,700 |
4 May 2022 | USD | 0.715 | 0.75 | 0.712 | 0.73 | 0.73 | 0.0 (0.0%) | 39,100 |
3 May 2022 | USD | 0.71 | 0.74 | 0.708 | 0.73 | 0.73 | +0.01 (+1.39%) | 85,000 |
2 May 2022 | USD | 0.723 | 0.75 | 0.707 | 0.72 | 0.72 | -0.01 (-1.37%) | 64,200 |
29 Apr 2022 | USD | 0.712 | 0.75 | 0.71 | 0.73 | 0.73 | +0.008 (+1.11%) | 77,200 |
28 Apr 2022 | USD | 0.705 | 0.77 | 0.705 | 0.722 | 0.722 | +0.002 (+0.28%) | 100,000 |
27 Apr 2022 | USD | 0.72 | 0.76 | 0.702 | 0.72 | 0.72 | -0.03 (-4%) | 33,700 |
26 Apr 2022 | USD | 0.734 | 0.76 | 0.734 | 0.75 | 0.75 | +0.007 (+0.94%) | 4,700 |