Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | USD | 0.6 | 0.6 | 0.51 | 0.51 | 5.1 | -0.098 (-16.12%) | 48,100 |
6 May 2022 | USD | 0.61 | 0.61 | 0.55 | 0.608 | 6.08 | +0.026 (+4.47%) | 46,100 |
5 May 2022 | USD | 0.61 | 0.61 | 0.55 | 0.582 | 5.82 | -0.008 (-1.36%) | 5,500 |
4 May 2022 | USD | 0.58 | 0.61 | 0.54 | 0.59 | 5.9 | 0.0 (0.0%) | 109,600 |
3 May 2022 | USD | 0.545 | 0.61 | 0.545 | 0.59 | 5.9 | +0.041 (+7.47%) | 103,200 |
2 May 2022 | USD | 0.525 | 0.62 | 0.51 | 0.549 | 5.49 | +0.019 (+3.58%) | 117,900 |
29 Apr 2022 | USD | 0.572 | 0.61 | 0.53 | 0.53 | 5.3 | -0.059 (-10.02%) | 128,400 |
28 Apr 2022 | USD | 0.599 | 0.63 | 0.55 | 0.589 | 5.89 | +0.027 (+4.80%) | 141,900 |
27 Apr 2022 | USD | 0.562 | 0.62 | 0.562 | 0.562 | 5.62 | 0.0 (0.0%) | 194,600 |
26 Apr 2022 | USD | 0.62 | 0.626 | 0.508 | 0.562 | 5.62 | -0.068 (-10.79%) | 317,300 |
25 Apr 2022 | USD | 0.626 | 0.668 | 0.626 | 0.63 | 6.3 | -0.03 (-4.55%) | 66,200 |
22 Apr 2022 | USD | 0.661 | 0.678 | 0.66 | 0.66 | 6.6 | -0.009 (-1.35%) | 23,200 |
21 Apr 2022 | USD | 0.66 | 0.7 | 0.66 | 0.669 | 6.69 | -0.006 (-0.89%) | 139,200 |
20 Apr 2022 | USD | 0.68 | 0.69 | 0.666 | 0.675 | 6.75 | -0.01 (-1.46%) | 24,700 |
19 Apr 2022 | USD | 0.65 | 0.706 | 0.65 | 0.685 | 6.85 | -0.004 (-0.58%) | 133,300 |
18 Apr 2022 | USD | 0.69 | 0.7 | 0.68 | 0.689 | 6.89 | -0.011 (-1.57%) | 48,500 |
14 Apr 2022 | USD | 0.69 | 0.72 | 0.69 | 0.7 | 7 | +0.007 (+1.01%) | 67,700 |
13 Apr 2022 | USD | 0.69 | 0.72 | 0.69 | 0.693 | 6.93 | -0.017 (-2.39%) | 121,200 |
12 Apr 2022 | USD | 0.69 | 0.73 | 0.69 | 0.71 | 7.1 | +0.01 (+1.43%) | 72,400 |
11 Apr 2022 | USD | 0.7 | 0.715 | 0.69 | 0.7 | 7 | -0.01 (-1.41%) | 27,200 |
8 Apr 2022 | USD | 0.705 | 0.73 | 0.705 | 0.71 | 7.1 | +0.001 (+0.14%) | 17,800 |
7 Apr 2022 | USD | 0.7 | 0.731 | 0.7 | 0.709 | 7.09 | +0.009 (+1.29%) | 39,100 |
6 Apr 2022 | USD | 0.702 | 0.75 | 0.7 | 0.7 | 7 | -0.027 (-3.71%) | 35,600 |
5 Apr 2022 | USD | 0.71 | 0.749 | 0.701 | 0.727 | 7.27 | -0.003 (-0.41%) | 65,500 |
4 Apr 2022 | USD | 0.71 | 0.73 | 0.71 | 0.73 | 7.3 | +0.019 (+2.67%) | 20,100 |
1 Apr 2022 | USD | 0.703 | 0.72 | 0.701 | 0.711 | 7.11 | +0.01 (+1.43%) | 13,000 |
31 Mar 2022 | USD | 0.69 | 0.73 | 0.69 | 0.701 | 7.01 | -0.004 (-0.57%) | 72,800 |
30 Mar 2022 | USD | 0.71 | 0.72 | 0.702 | 0.705 | 7.05 | -0.015 (-2.08%) | 60,700 |
29 Mar 2022 | USD | 0.72 | 0.73 | 0.71 | 0.72 | 7.2 | -0.01 (-1.37%) | 98,100 |
28 Mar 2022 | USD | 0.74 | 0.749 | 0.715 | 0.73 | 7.3 | -0.02 (-2.67%) | 31,800 |