Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2022 | USD | 0.5555 | 0.5902 | 0.539 | 0.59 | 0.59 | +0.034 (+6.19%) | 45,912,614 |
14 May 2022 | USD | 0.5553 | 0.5713 | 0.504 | 0.5556 | 0.5556 | +0 (+0.04%) | 57,807,328 |
13 May 2022 | USD | 0.4998 | 0.6138 | 0.493 | 0.5554 | 0.5554 | +0.054 (+10.88%) | 81,215,714 |
12 May 2022 | USD | 0.5034 | 0.5297 | 0.4363 | 0.5009 | 0.5009 | -0.003 (-0.50%) | 82,617,114 |
11 May 2022 | USD | 0.7737 | 0.7925 | 0.4916 | 0.5034 | 0.5034 | -0.27 (-34.94%) | 93,989,334 |
10 May 2022 | USD | 0.7884 | 0.8737 | 0.7535 | 0.7738 | 0.7738 | -0.015 (-1.91%) | 115,873,859 |
9 May 2022 | USD | 0.9714 | 0.992 | 0.7865 | 0.7889 | 0.7889 | -0.182 (-18.75%) | 152,728,960 |
8 May 2022 | USD | 1.0789 | 1.079 | 0.9589 | 0.971 | 0.971 | -0.108 (-10.02%) | 58,028,138 |
7 May 2022 | USD | 1.111 | 1.1151 | 1.0656 | 1.0791 | 1.0791 | -0.032 (-2.89%) | 41,187,162 |
6 May 2022 | USD | 1.1437 | 1.1463 | 1.0991 | 1.1112 | 1.1112 | -0.032 (-2.82%) | 78,243,405 |
5 May 2022 | USD | 1.2032 | 1.2781 | 1.1063 | 1.1435 | 1.1435 | -0.06 (-5.00%) | 142,930,590 |
4 May 2022 | USD | 1.1359 | 1.2049 | 1.1283 | 1.2037 | 1.2037 | +0.069 (+6.03%) | 93,400,674 |
3 May 2022 | USD | 1.1012 | 1.1615 | 1.0959 | 1.1352 | 1.1352 | +0.034 (+3.10%) | 87,883,237 |
2 May 2022 | USD | 1.1318 | 1.1552 | 1.084 | 1.1011 | 1.1011 | -0.031 (-2.73%) | 71,313,680 |
1 May 2022 | USD | 1.0463 | 1.1727 | 1.0399 | 1.132 | 1.132 | +0.086 (+8.21%) | 122,362,987 |
30 Apr 2022 | USD | 1.1614 | 1.189 | 1.0461 | 1.0461 | 1.0461 | -0.116 (-9.97%) | 100,417,915 |
29 Apr 2022 | USD | 1.3518 | 1.4273 | 1.1619 | 1.162 | 1.162 | -0.191 (-14.10%) | 160,822,658 |
28 Apr 2022 | USD | 1.2379 | 1.4134 | 1.2254 | 1.3528 | 1.3528 | +0.118 (+9.52%) | 317,404,073 |
27 Apr 2022 | USD | 1.0988 | 1.3517 | 1.0935 | 1.2352 | 1.2352 | +0.137 (+12.43%) | 270,517,892 |
26 Apr 2022 | USD | 1.1564 | 1.1801 | 1.0669 | 1.0986 | 1.0986 | -0.058 (-4.99%) | 80,132,355 |
25 Apr 2022 | USD | 1.1355 | 1.1586 | 1.0443 | 1.1563 | 1.1563 | +0.021 (+1.80%) | 99,901,510 |
24 Apr 2022 | USD | 1.1619 | 1.1744 | 1.1282 | 1.1358 | 1.1358 | -0.027 (-2.30%) | 48,832,107 |
23 Apr 2022 | USD | 1.1391 | 1.1827 | 1.1309 | 1.1625 | 1.1625 | +0.023 (+2.05%) | 73,441,568 |
22 Apr 2022 | USD | 1.1397 | 1.186 | 1.1314 | 1.1391 | 1.1391 | -0.001 (-0.07%) | 62,055,693 |
21 Apr 2022 | USD | 1.2107 | 1.2458 | 1.1372 | 1.1399 | 1.1399 | -0.071 (-5.85%) | 81,862,465 |
20 Apr 2022 | USD | 1.2062 | 1.2857 | 1.1797 | 1.2107 | 1.2107 | +0.004 (+0.36%) | 109,159,921 |
19 Apr 2022 | USD | 1.2128 | 1.2461 | 1.1779 | 1.2064 | 1.2064 | -0.006 (-0.52%) | 100,571,294 |
18 Apr 2022 | USD | 1.1305 | 1.2395 | 1.054 | 1.2127 | 1.2127 | +0.082 (+7.24%) | 115,528,557 |
17 Apr 2022 | USD | 1.1352 | 1.1624 | 1.1238 | 1.1308 | 1.1308 | -0.004 (-0.40%) | 42,787,801 |
16 Apr 2022 | USD | 1.1527 | 1.1715 | 1.1214 | 1.1353 | 1.1353 | -0.018 (-1.52%) | 46,329,223 |