Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2022 | USD | 0.7 | 0.74 | 0.7 | 0.73 | 2.92 | +0.03 (+4.29%) | 135,500 |
12 May 2022 | USD | 0.66 | 0.72 | 0.66 | 0.7 | 2.8 | +0.019 (+2.79%) | 153,700 |
11 May 2022 | USD | 0.622 | 0.72 | 0.622 | 0.681 | 2.724 | +0.031 (+4.77%) | 214,300 |
10 May 2022 | USD | 0.66 | 0.694 | 0.63 | 0.65 | 2.6 | -0.01 (-1.52%) | 161,200 |
9 May 2022 | USD | 0.67 | 0.68 | 0.65 | 0.66 | 2.64 | +0.007 (+1.07%) | 93,100 |
6 May 2022 | USD | 0.69 | 0.699 | 0.65 | 0.653 | 2.612 | -0.043 (-6.18%) | 68,400 |
5 May 2022 | USD | 0.65 | 0.696 | 0.621 | 0.696 | 2.784 | +0.064 (+10.13%) | 60,600 |
4 May 2022 | USD | 0.68 | 0.68 | 0.61 | 0.632 | 2.528 | +0.021 (+3.44%) | 41,700 |
3 May 2022 | USD | 0.64 | 0.68 | 0.611 | 0.611 | 2.444 | -0.039 (-6%) | 72,400 |
2 May 2022 | USD | 0.66 | 0.675 | 0.6 | 0.65 | 2.6 | +0.053 (+8.88%) | 203,500 |
29 Apr 2022 | USD | 0.58 | 0.624 | 0.575 | 0.597 | 2.388 | +0.022 (+3.83%) | 250,000 |
28 Apr 2022 | USD | 0.61 | 0.61 | 0.57 | 0.575 | 2.3 | -0.016 (-2.71%) | 8,400 |
27 Apr 2022 | USD | 0.57 | 0.61 | 0.56 | 0.591 | 2.364 | -0.009 (-1.50%) | 7,900 |
26 Apr 2022 | USD | 0.61 | 0.67 | 0.583 | 0.6 | 2.4 | +0.018 (+3.09%) | 122,800 |
25 Apr 2022 | USD | 0.591 | 0.618 | 0.561 | 0.582 | 2.328 | +0.002 (+0.34%) | 37,800 |
22 Apr 2022 | USD | 0.599 | 0.626 | 0.569 | 0.58 | 2.32 | +0.02 (+3.57%) | 20,100 |
21 Apr 2022 | USD | 0.61 | 0.61 | 0.55 | 0.56 | 2.24 | -0.026 (-4.44%) | 34,200 |
20 Apr 2022 | USD | 0.6 | 0.68 | 0.585 | 0.586 | 2.344 | +0.006 (+1.03%) | 217,100 |
19 Apr 2022 | USD | 0.62 | 0.62 | 0.561 | 0.58 | 2.32 | -0.03 (-4.92%) | 43,100 |
18 Apr 2022 | USD | 0.55 | 0.613 | 0.55 | 0.61 | 2.44 | +0.075 (+14.02%) | 101,700 |
14 Apr 2022 | USD | 0.55 | 0.58 | 0.535 | 0.535 | 2.14 | -0.024 (-4.29%) | 27,500 |
13 Apr 2022 | USD | 0.548 | 0.559 | 0.537 | 0.559 | 2.236 | +0.022 (+4.10%) | 13,200 |
12 Apr 2022 | USD | 0.562 | 0.578 | 0.511 | 0.537 | 2.148 | -0.031 (-5.46%) | 217,400 |
11 Apr 2022 | USD | 0.58 | 0.58 | 0.561 | 0.568 | 2.272 | -0.004 (-0.70%) | 60,100 |
8 Apr 2022 | USD | 0.594 | 0.6 | 0.56 | 0.572 | 2.288 | -0.018 (-3.05%) | 149,800 |
7 Apr 2022 | USD | 0.61 | 0.61 | 0.58 | 0.59 | 2.36 | +0.01 (+1.72%) | 77,000 |
6 Apr 2022 | USD | 0.57 | 0.61 | 0.57 | 0.58 | 2.32 | -0.012 (-2.03%) | 102,300 |
5 Apr 2022 | USD | 0.62 | 0.62 | 0.592 | 0.592 | 2.368 | -0.008 (-1.33%) | 55,800 |
4 Apr 2022 | USD | 0.599 | 0.61 | 0.57 | 0.6 | 2.4 | +0.03 (+5.26%) | 68,800 |
1 Apr 2022 | USD | 0.618 | 0.628 | 0.57 | 0.57 | 2.28 | -0.03 (-5%) | 146,400 |