Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2022 | USD | 0.752 | 0.752 | 0.721 | 0.728 | 4.368 | +0.002 (+0.29%) | 46,837 |
12 May 2022 | USD | 0.683 | 0.7345 | 0.634 | 0.7259 | 4.3554 | +0.076 (+11.68%) | 81,710 |
11 May 2022 | USD | 0.6713 | 0.6872 | 0.61 | 0.65 | 3.9 | +0.04 (+6.56%) | 45,513 |
10 May 2022 | USD | 0.5151 | 0.6267 | 0.5151 | 0.61 | 3.66 | +0.06 (+10.91%) | 67,866 |
9 May 2022 | USD | 0.6677 | 0.68 | 0.55 | 0.55 | 3.3 | -0.13 (-19.12%) | 98,667 |
6 May 2022 | USD | 0.666 | 0.694 | 0.65 | 0.68 | 4.08 | +0.015 (+2.26%) | 37,045 |
5 May 2022 | USD | 0.6745 | 0.7466 | 0.65 | 0.665 | 3.99 | -0.05 (-7.01%) | 81,222 |
4 May 2022 | USD | 0.677 | 0.72 | 0.66 | 0.7151 | 4.2906 | +0.038 (+5.61%) | 56,052 |
3 May 2022 | USD | 0.695 | 0.729 | 0.67 | 0.6771 | 4.0626 | -0.053 (-7.25%) | 94,757 |
2 May 2022 | USD | 0.77 | 0.799 | 0.73 | 0.73 | 4.38 | -0.05 (-6.41%) | 42,540 |
29 Apr 2022 | USD | 0.77 | 0.814 | 0.76 | 0.78 | 4.68 | +0.02 (+2.63%) | 43,600 |
28 Apr 2022 | USD | 0.74 | 0.7687 | 0.712 | 0.76 | 4.56 | +0.016 (+2.15%) | 40,087 |
27 Apr 2022 | USD | 0.712 | 0.7854 | 0.712 | 0.744 | 4.464 | -0.013 (-1.69%) | 56,368 |
26 Apr 2022 | USD | 0.8 | 0.8 | 0.7491 | 0.7568 | 4.5408 | -0.015 (-1.97%) | 45,037 |
25 Apr 2022 | USD | 0.81 | 0.87 | 0.751 | 0.772 | 4.632 | -0.042 (-5.14%) | 45,475 |
22 Apr 2022 | USD | 0.843 | 0.8505 | 0.751 | 0.8138 | 4.8828 | -0.016 (-1.95%) | 112,258 |
21 Apr 2022 | USD | 0.765 | 0.8626 | 0.765 | 0.83 | 4.98 | -0.023 (-2.70%) | 44,387 |
20 Apr 2022 | USD | 0.86 | 0.904 | 0.807 | 0.853 | 5.118 | +0.007 (+0.80%) | 50,492 |
19 Apr 2022 | USD | 0.81 | 0.903 | 0.753 | 0.8462 | 5.0772 | +0.014 (+1.71%) | 53,785 |
18 Apr 2022 | USD | 0.825 | 0.8599 | 0.7832 | 0.832 | 4.992 | +0.035 (+4.37%) | 88,684 |
14 Apr 2022 | USD | 0.8519 | 0.852 | 0.7807 | 0.7972 | 4.7832 | +0.034 (+4.40%) | 85,631 |
13 Apr 2022 | USD | 0.7 | 0.7749 | 0.7 | 0.7636 | 4.5816 | +0.019 (+2.50%) | 40,058 |
12 Apr 2022 | USD | 0.748 | 0.8245 | 0.745 | 0.745 | 4.47 | -0.046 (-5.78%) | 61,494 |
11 Apr 2022 | USD | 0.795 | 0.8453 | 0.754 | 0.7907 | 4.7442 | -0.012 (-1.47%) | 43,750 |
8 Apr 2022 | USD | 0.8363 | 0.8405 | 0.77 | 0.8025 | 4.815 | -0.018 (-2.25%) | 42,213 |
7 Apr 2022 | USD | 0.8431 | 0.88 | 0.816 | 0.821 | 4.926 | -0.014 (-1.70%) | 48,822 |
6 Apr 2022 | USD | 0.83 | 0.88 | 0.83 | 0.8352 | 5.0112 | +0.005 (+0.63%) | 55,506 |
5 Apr 2022 | USD | 0.87 | 0.92 | 0.81 | 0.83 | 4.98 | -0.05 (-5.68%) | 105,537 |
4 Apr 2022 | USD | 0.92 | 0.92 | 0.872 | 0.88 | 5.28 | -0.023 (-2.55%) | 75,901 |
1 Apr 2022 | USD | 0.946 | 0.946 | 0.89 | 0.903 | 5.418 | -0.005 (-0.57%) | 43,620 |