Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | USD | 0.792 | 0.835 | 0.79 | 0.81 | 24.3 | -0.02 (-2.41%) | 100,400 |
13 May 2022 | USD | 0.81 | 0.837 | 0.766 | 0.83 | 24.9 | +0.03 (+3.75%) | 367,300 |
12 May 2022 | USD | 0.77 | 0.8 | 0.75 | 0.8 | 24 | 0.0 (0.0%) | 77,800 |
11 May 2022 | USD | 0.805 | 0.82 | 0.78 | 0.8 | 24 | -0.02 (-2.44%) | 25,600 |
10 May 2022 | USD | 0.78 | 0.829 | 0.78 | 0.82 | 24.6 | +0.02 (+2.50%) | 85,600 |
9 May 2022 | USD | 0.82 | 0.82 | 0.77 | 0.8 | 24 | 0.0 (0.0%) | 43,500 |
6 May 2022 | USD | 0.82 | 0.82 | 0.78 | 0.8 | 24 | -0.02 (-2.44%) | 67,300 |
5 May 2022 | USD | 0.8 | 0.83 | 0.793 | 0.82 | 24.6 | -0.01 (-1.20%) | 20,300 |
4 May 2022 | USD | 0.804 | 0.83 | 0.78 | 0.83 | 24.9 | +0.01 (+1.22%) | 81,200 |
3 May 2022 | USD | 0.796 | 0.82 | 0.78 | 0.82 | 24.6 | 0.0 (0.0%) | 90,400 |
2 May 2022 | USD | 0.803 | 0.82 | 0.77 | 0.82 | 24.6 | -0.01 (-1.20%) | 108,200 |
29 Apr 2022 | USD | 0.785 | 0.83 | 0.785 | 0.83 | 24.9 | +0.03 (+3.75%) | 140,400 |
28 Apr 2022 | USD | 0.85 | 0.85 | 0.781 | 0.8 | 24 | -0.02 (-2.44%) | 130,700 |
27 Apr 2022 | USD | 0.82 | 0.82 | 0.77 | 0.82 | 24.6 | +0.038 (+4.86%) | 104,200 |
26 Apr 2022 | USD | 0.81 | 0.849 | 0.775 | 0.782 | 23.46 | -0.038 (-4.63%) | 80,200 |
25 Apr 2022 | USD | 0.803 | 0.885 | 0.78 | 0.82 | 24.6 | +0.022 (+2.76%) | 219,300 |
22 Apr 2022 | USD | 0.79 | 0.814 | 0.77 | 0.798 | 23.94 | -0.009 (-1.12%) | 179,600 |
21 Apr 2022 | USD | 0.87 | 0.87 | 0.792 | 0.807 | 24.21 | -0.033 (-3.93%) | 196,500 |
20 Apr 2022 | USD | 0.833 | 0.866 | 0.83 | 0.84 | 25.2 | -0.009 (-1.06%) | 145,800 |
19 Apr 2022 | USD | 0.829 | 0.94 | 0.815 | 0.849 | 25.47 | +0.019 (+2.29%) | 745,400 |
18 Apr 2022 | USD | 0.895 | 0.895 | 0.801 | 0.83 | 24.9 | -0.04 (-4.60%) | 428,800 |
14 Apr 2022 | USD | 0.84 | 0.89 | 0.84 | 0.87 | 26.1 | -0.02 (-2.25%) | 219,600 |
13 Apr 2022 | USD | 0.83 | 0.89 | 0.81 | 0.89 | 26.7 | +0.056 (+6.71%) | 457,200 |
12 Apr 2022 | USD | 0.851 | 0.877 | 0.813 | 0.834 | 25.02 | -0.046 (-5.23%) | 559,700 |
11 Apr 2022 | USD | 0.93 | 0.94 | 0.837 | 0.88 | 26.4 | -0.079 (-8.24%) | 1,086,600 |
8 Apr 2022 | USD | 1.08 | 1.09 | 0.925 | 0.959 | 28.77 | -0.231 (-19.41%) | 3,048,700 |
7 Apr 2022 | USD | 1.37 | 1.46 | 1.07 | 1.19 | 35.7 | +0.19 (+19%) | 33,835,400 |
6 Apr 2022 | USD | 1.01 | 1.02 | 1 | 1 | 30 | -0.01 (-0.99%) | 22,900 |
5 Apr 2022 | USD | 1.03 | 1.05 | 1 | 1.01 | 30.3 | -0.03 (-2.88%) | 82,700 |
4 Apr 2022 | USD | 1.05 | 1.08 | 1.01 | 1.04 | 31.2 | -0.01 (-0.95%) | 63,500 |