Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Apr 2022 | USD | 0.552 | 0.552 | 0.527 | 0.537 | 0.537 | -0.003 (-0.56%) | 37,400 |
19 Apr 2022 | USD | 0.531 | 0.54 | 0.52 | 0.54 | 0.54 | +0.018 (+3.45%) | 15,000 |
18 Apr 2022 | USD | 0.55 | 0.56 | 0.513 | 0.522 | 0.522 | -0.043 (-7.61%) | 99,700 |
14 Apr 2022 | USD | 0.553 | 0.565 | 0.55 | 0.565 | 0.565 | +0.013 (+2.36%) | 15,100 |
13 Apr 2022 | USD | 0.531 | 0.552 | 0.531 | 0.552 | 0.552 | +0.021 (+3.95%) | 32,000 |
12 Apr 2022 | USD | 0.551 | 0.551 | 0.516 | 0.531 | 0.531 | -0.011 (-2.03%) | 14,200 |
11 Apr 2022 | USD | 0.536 | 0.549 | 0.53 | 0.542 | 0.542 | -0.007 (-1.28%) | 22,800 |
8 Apr 2022 | USD | 0.526 | 0.549 | 0.521 | 0.549 | 0.549 | +0.027 (+5.17%) | 24,900 |
7 Apr 2022 | USD | 0.535 | 0.535 | 0.51 | 0.522 | 0.522 | -0.025 (-4.57%) | 25,200 |
6 Apr 2022 | USD | 0.562 | 0.562 | 0.535 | 0.547 | 0.547 | -0.006 (-1.08%) | 8,300 |
5 Apr 2022 | USD | 0.582 | 0.582 | 0.553 | 0.553 | 0.553 | +0.003 (+0.55%) | 1,700 |
4 Apr 2022 | USD | 0.556 | 0.556 | 0.541 | 0.55 | 0.55 | -0.006 (-1.08%) | 10,200 |
1 Apr 2022 | USD | 0.562 | 0.562 | 0.556 | 0.556 | 0.556 | -0.002 (-0.36%) | 1,700 |
31 Mar 2022 | USD | 0.567 | 0.57 | 0.557 | 0.558 | 0.558 | -0.011 (-1.93%) | 10,900 |
30 Mar 2022 | USD | 0.576 | 0.576 | 0.569 | 0.569 | 0.569 | -0.008 (-1.39%) | 3,100 |
29 Mar 2022 | USD | 0.577 | 0.577 | 0.577 | 0.577 | 0.577 | 0.0 (0.0%) | 0 |
28 Mar 2022 | USD | 0.576 | 0.582 | 0.562 | 0.577 | 0.577 | -0.023 (-3.83%) | 24,000 |
25 Mar 2022 | USD | 0.56 | 0.6 | 0.56 | 0.6 | 0.6 | +0.03 (+5.26%) | 18,700 |
24 Mar 2022 | USD | 0.565 | 0.583 | 0.565 | 0.57 | 0.57 | +0.003 (+0.53%) | 22,100 |
23 Mar 2022 | USD | 0.56 | 0.567 | 0.547 | 0.567 | 0.567 | +0.002 (+0.35%) | 42,700 |
22 Mar 2022 | USD | 0.589 | 0.589 | 0.564 | 0.565 | 0.565 | -0.025 (-4.24%) | 25,000 |
21 Mar 2022 | USD | 0.583 | 0.605 | 0.583 | 0.59 | 0.59 | -0.006 (-1.01%) | 32,700 |
18 Mar 2022 | USD | 0.594 | 0.597 | 0.583 | 0.596 | 0.596 | +0.006 (+1.02%) | 16,300 |
17 Mar 2022 | USD | 0.603 | 0.608 | 0.59 | 0.59 | 0.59 | -0.001 (-0.17%) | 12,900 |
16 Mar 2022 | USD | 0.558 | 0.591 | 0.558 | 0.591 | 0.591 | +0.009 (+1.55%) | 21,300 |
15 Mar 2022 | USD | 0.585 | 0.585 | 0.561 | 0.582 | 0.582 | -0.007 (-1.19%) | 15,500 |
14 Mar 2022 | USD | 0.601 | 0.601 | 0.585 | 0.589 | 0.589 | +0.007 (+1.20%) | 5,000 |
11 Mar 2022 | USD | 0.57 | 0.583 | 0.554 | 0.582 | 0.582 | +0.009 (+1.57%) | 43,800 |
10 Mar 2022 | USD | 0.578 | 0.582 | 0.558 | 0.573 | 0.573 | -0.005 (-0.87%) | 41,700 |
9 Mar 2022 | USD | 0.57 | 0.578 | 0.551 | 0.578 | 0.578 | +0.007 (+1.23%) | 9,900 |