Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | USD | 0.65 | 0.74 | 0.65 | 0.72 | 3.6 | +0.03 (+4.35%) | 24,600 |
13 May 2022 | USD | 0.7 | 0.7 | 0.68 | 0.69 | 3.45 | +0.03 (+4.55%) | 2,300 |
12 May 2022 | USD | 0.65 | 0.71 | 0.65 | 0.66 | 3.3 | +0.01 (+1.54%) | 21,500 |
11 May 2022 | USD | 0.69 | 0.71 | 0.65 | 0.65 | 3.25 | -0.02 (-2.99%) | 21,600 |
10 May 2022 | USD | 0.67 | 0.69 | 0.67 | 0.67 | 3.35 | 0.0 (0.0%) | 50,100 |
9 May 2022 | USD | 0.71 | 0.72 | 0.67 | 0.67 | 3.35 | -0.08 (-10.67%) | 20,400 |
6 May 2022 | USD | 0.72 | 0.75 | 0.71 | 0.75 | 3.75 | +0.01 (+1.35%) | 12,200 |
5 May 2022 | USD | 0.74 | 0.8 | 0.74 | 0.74 | 3.7 | -0.03 (-3.90%) | 17,600 |
4 May 2022 | USD | 0.74 | 0.77 | 0.74 | 0.77 | 3.85 | +0.03 (+4.05%) | 5,600 |
3 May 2022 | USD | 0.74 | 0.77 | 0.74 | 0.74 | 3.7 | -0.01 (-1.33%) | 5,300 |
2 May 2022 | USD | 0.78 | 0.79 | 0.74 | 0.75 | 3.75 | -0.01 (-1.32%) | 15,900 |
29 Apr 2022 | USD | 0.76 | 0.8 | 0.76 | 0.76 | 3.8 | +0.01 (+1.33%) | 6,200 |
28 Apr 2022 | USD | 0.74 | 0.79 | 0.74 | 0.75 | 3.75 | -0.01 (-1.32%) | 12,300 |
27 Apr 2022 | USD | 0.82 | 0.82 | 0.75 | 0.76 | 3.8 | -0.05 (-6.17%) | 6,300 |
26 Apr 2022 | USD | 0.85 | 0.85 | 0.74 | 0.81 | 4.05 | -0.04 (-4.71%) | 46,200 |
25 Apr 2022 | USD | 0.85 | 0.85 | 0.81 | 0.85 | 4.25 | +0.04 (+4.94%) | 2,800 |
22 Apr 2022 | USD | 0.82 | 0.89 | 0.81 | 0.81 | 4.05 | -0.01 (-1.22%) | 59,700 |
21 Apr 2022 | USD | 0.82 | 0.85 | 0.82 | 0.82 | 4.1 | -0.02 (-2.38%) | 2,100 |
20 Apr 2022 | USD | 0.84 | 0.85 | 0.82 | 0.84 | 4.2 | -0.02 (-2.33%) | 13,900 |
19 Apr 2022 | USD | 0.87 | 0.87 | 0.84 | 0.86 | 4.3 | -0.01 (-1.15%) | 6,200 |
18 Apr 2022 | USD | 0.84 | 0.89 | 0.84 | 0.87 | 4.35 | +0.03 (+3.57%) | 19,900 |
14 Apr 2022 | USD | 0.89 | 0.9 | 0.84 | 0.84 | 4.2 | -0.02 (-2.33%) | 7,900 |
13 Apr 2022 | USD | 0.83 | 0.86 | 0.81 | 0.86 | 4.3 | +0.05 (+6.17%) | 27,900 |
12 Apr 2022 | USD | 0.85 | 0.89 | 0.81 | 0.81 | 4.05 | -0.05 (-5.81%) | 32,500 |
11 Apr 2022 | USD | 0.89 | 0.89 | 0.84 | 0.86 | 4.3 | -0.02 (-2.27%) | 18,300 |
8 Apr 2022 | USD | 0.92 | 0.96 | 0.85 | 0.88 | 4.4 | -0.04 (-4.35%) | 123,600 |
7 Apr 2022 | USD | 0.93 | 0.95 | 0.9 | 0.92 | 4.6 | -0.01 (-1.08%) | 19,600 |
6 Apr 2022 | USD | 0.96 | 0.97 | 0.91 | 0.93 | 4.65 | -0.02 (-2.11%) | 26,400 |
5 Apr 2022 | USD | 0.93 | 0.98 | 0.91 | 0.95 | 4.75 | +0.02 (+2.15%) | 137,500 |
4 Apr 2022 | USD | 0.93 | 0.94 | 0.91 | 0.93 | 4.65 | 0.0 (0.0%) | 36,700 |