Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2022 | USD | 0.79 | 0.79 | 0.7 | 0.765 | 0.765 | -0.045 (-5.56%) | 389,100 |
9 May 2022 | USD | 0.78 | 0.818 | 0.76 | 0.81 | 0.81 | +0.086 (+11.88%) | 192,800 |
6 May 2022 | USD | 0.811 | 0.811 | 0.7 | 0.724 | 0.724 | +0.009 (+1.26%) | 30,400 |
5 May 2022 | USD | 0.7 | 0.73 | 0.68 | 0.715 | 0.715 | +0.055 (+8.33%) | 128,500 |
4 May 2022 | USD | 0.66 | 0.66 | 0.63 | 0.66 | 0.66 | 0.0 (0.0%) | 163,200 |
3 May 2022 | USD | 0.65 | 0.69 | 0.65 | 0.66 | 0.66 | +0.01 (+1.54%) | 14,100 |
2 May 2022 | USD | 0.693 | 0.693 | 0.64 | 0.65 | 0.65 | -0.033 (-4.83%) | 61,300 |
29 Apr 2022 | USD | 0.668 | 0.685 | 0.668 | 0.683 | 0.683 | +0.015 (+2.25%) | 75,800 |
28 Apr 2022 | USD | 0.669 | 0.669 | 0.659 | 0.668 | 0.668 | +0.016 (+2.45%) | 52,500 |
27 Apr 2022 | USD | 0.595 | 0.669 | 0.595 | 0.652 | 0.652 | +0.022 (+3.49%) | 19,400 |
26 Apr 2022 | USD | 0.629 | 0.68 | 0.6 | 0.63 | 0.63 | -0.023 (-3.52%) | 365,800 |
25 Apr 2022 | USD | 0.64 | 0.67 | 0.63 | 0.653 | 0.653 | -0.002 (-0.31%) | 70,200 |
22 Apr 2022 | USD | 0.635 | 0.71 | 0.635 | 0.655 | 0.655 | -0.085 (-11.49%) | 237,400 |
21 Apr 2022 | USD | 0.771 | 0.78 | 0.7 | 0.74 | 0.74 | -0.03 (-3.90%) | 136,500 |
20 Apr 2022 | USD | 0.72 | 0.78 | 0.72 | 0.77 | 0.77 | +0.065 (+9.22%) | 98,800 |
19 Apr 2022 | USD | 0.641 | 0.728 | 0.641 | 0.705 | 0.705 | +0.025 (+3.68%) | 32,600 |
18 Apr 2022 | USD | 0.675 | 0.689 | 0.644 | 0.68 | 0.68 | -0.02 (-2.86%) | 38,800 |
14 Apr 2022 | USD | 0.718 | 0.72 | 0.67 | 0.7 | 0.7 | -0.005 (-0.71%) | 85,300 |
13 Apr 2022 | USD | 0.695 | 0.71 | 0.65 | 0.705 | 0.705 | +0.015 (+2.17%) | 82,300 |
12 Apr 2022 | USD | 0.66 | 0.71 | 0.65 | 0.69 | 0.69 | -0.028 (-3.90%) | 142,500 |
11 Apr 2022 | USD | 0.715 | 0.72 | 0.69 | 0.718 | 0.718 | -0.011 (-1.51%) | 64,300 |
8 Apr 2022 | USD | 0.727 | 0.735 | 0.717 | 0.729 | 0.729 | +0.002 (+0.28%) | 12,800 |
7 Apr 2022 | USD | 0.74 | 0.74 | 0.715 | 0.727 | 0.727 | -0.006 (-0.82%) | 67,800 |
6 Apr 2022 | USD | 0.75 | 0.75 | 0.73 | 0.733 | 0.733 | -0.011 (-1.48%) | 94,000 |
5 Apr 2022 | USD | 0.81 | 0.81 | 0.685 | 0.744 | 0.744 | -0.056 (-7%) | 137,000 |
4 Apr 2022 | USD | 0.736 | 0.8 | 0.725 | 0.8 | 0.8 | +0.078 (+10.80%) | 116,400 |
1 Apr 2022 | USD | 0.733 | 0.735 | 0.722 | 0.722 | 0.722 | -0.007 (-0.96%) | 60,100 |
31 Mar 2022 | USD | 0.79 | 0.79 | 0.71 | 0.729 | 0.729 | -0.051 (-6.54%) | 109,100 |
30 Mar 2022 | USD | 0.66 | 0.78 | 0.66 | 0.78 | 0.78 | +0.061 (+8.48%) | 111,000 |
29 Mar 2022 | USD | 0.735 | 0.74 | 0.71 | 0.719 | 0.719 | +0.019 (+2.71%) | 113,200 |