Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2022 | USD | 0.7373 | 0.765 | 0.6992 | 0.757 | 0.757 | +0.02 (+2.67%) | 1,378,404 |
14 May 2022 | USD | 0.7681 | 0.779 | 0.7267 | 0.7373 | 0.7373 | -0.031 (-4.01%) | 1,499,863 |
13 May 2022 | USD | 0.6882 | 0.7947 | 0.688 | 0.7681 | 0.7681 | +0.08 (+11.59%) | 1,466,583 |
12 May 2022 | USD | 0.7021 | 0.7611 | 0.5858 | 0.6883 | 0.6883 | -0.014 (-1.97%) | 576,942 |
11 May 2022 | USD | 0.8437 | 0.8437 | 0.6828 | 0.7021 | 0.7021 | -0.142 (-16.78%) | 444,505 |
10 May 2022 | USD | 0.85 | 0.8986 | 0.7798 | 0.8437 | 0.8437 | -0.006 (-0.73%) | 762,443 |
9 May 2022 | USD | 0.9382 | 0.99 | 0.8088 | 0.8499 | 0.8499 | -0.088 (-9.41%) | 720,403 |
8 May 2022 | USD | 1.0487 | 1.0498 | 0.8498 | 0.9382 | 0.9382 | -0.111 (-10.54%) | 1,209,214 |
7 May 2022 | USD | 1.0749 | 1.0998 | 1.0399 | 1.0487 | 1.0487 | -0.026 (-2.44%) | 1,039,318 |
6 May 2022 | USD | 1.0733 | 1.087 | 1.0427 | 1.0749 | 1.0749 | +0.002 (+0.15%) | 998,015 |
5 May 2022 | USD | 1.0916 | 1.1071 | 1.0501 | 1.0733 | 1.0733 | -0.018 (-1.68%) | 658,778 |
4 May 2022 | USD | 1.0702 | 1.101 | 1.0678 | 1.0916 | 1.0916 | +0.021 (+2.00%) | 1,727,827 |
3 May 2022 | USD | 1.0817 | 1.0988 | 1.0686 | 1.0702 | 1.0702 | -0.012 (-1.07%) | 9,634,447 |
2 May 2022 | USD | 1.0841 | 1.1029 | 1.0771 | 1.0818 | 1.0818 | -0.002 (-0.21%) | 7,379,024 |
1 May 2022 | USD | 1.0833 | 1.0935 | 1.0632 | 1.0841 | 1.0841 | +0.001 (+0.07%) | 346,574 |
30 Apr 2022 | USD | 1.1052 | 1.1104 | 1.0699 | 1.0833 | 1.0833 | -0.022 (-1.98%) | 1,375,518 |
29 Apr 2022 | USD | 1.1066 | 1.1203 | 1.0001 | 1.1052 | 1.1052 | -0.001 (-0.13%) | 1,326,395 |
28 Apr 2022 | USD | 1.1251 | 1.1301 | 1.0991 | 1.1066 | 1.1066 | -0.018 (-1.64%) | 1,280,787 |
27 Apr 2022 | USD | 1.1171 | 1.1252 | 1.1049 | 1.1251 | 1.1251 | +0.008 (+0.72%) | 2,136,612 |
26 Apr 2022 | USD | 1.1235 | 1.1259 | 1.1051 | 1.1171 | 1.1171 | -0.006 (-0.58%) | 1,526,057 |
25 Apr 2022 | USD | 1.1164 | 1.1248 | 1.0904 | 1.1236 | 1.1236 | +0.007 (+0.64%) | 1,462,646 |
24 Apr 2022 | USD | 1.1042 | 1.1183 | 1.1029 | 1.1164 | 1.1164 | +0.012 (+1.10%) | 1,305,210 |
23 Apr 2022 | USD | 1.1118 | 1.1254 | 1.1019 | 1.1043 | 1.1043 | -0.008 (-0.68%) | 626,931 |
22 Apr 2022 | USD | 1.1215 | 1.1219 | 1.0931 | 1.1119 | 1.1119 | -0.01 (-0.86%) | 4,140,827 |
21 Apr 2022 | USD | 1.1101 | 1.1312 | 1.1014 | 1.1215 | 1.1215 | +0.011 (+1.03%) | 3,654,859 |
20 Apr 2022 | USD | 1.1238 | 1.1253 | 1.0924 | 1.1101 | 1.1101 | -0.014 (-1.22%) | 1,368,957 |
19 Apr 2022 | USD | 1.1221 | 1.1308 | 1.0403 | 1.1238 | 1.1238 | +0.002 (+0.15%) | 1,339,021 |
18 Apr 2022 | USD | 1.1265 | 1.1413 | 1.0502 | 1.1221 | 1.1221 | -0.004 (-0.39%) | 1,353,262 |
17 Apr 2022 | USD | 1.1128 | 1.1414 | 1.1022 | 1.1265 | 1.1265 | +0.014 (+1.23%) | 505,047 |
16 Apr 2022 | USD | 1.1121 | 1.1295 | 1.1016 | 1.1128 | 1.1128 | +0.001 (+0.06%) | 611,117 |