Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | USD | 0.71 | 0.71 | 0.65 | 0.65 | 1.95 | -0.06 (-8.45%) | 192,600 |
6 May 2022 | USD | 0.72 | 0.76 | 0.69 | 0.71 | 2.13 | -0.03 (-4.05%) | 103,900 |
5 May 2022 | USD | 0.8 | 0.8 | 0.71 | 0.74 | 2.22 | -0.06 (-7.50%) | 120,500 |
4 May 2022 | USD | 0.73 | 0.8 | 0.71 | 0.8 | 2.4 | +0.08 (+11.11%) | 193,900 |
3 May 2022 | USD | 0.69 | 0.74 | 0.67 | 0.72 | 2.16 | +0.04 (+5.88%) | 274,800 |
2 May 2022 | USD | 0.7 | 0.7 | 0.64 | 0.68 | 2.04 | +0.02 (+3.03%) | 144,600 |
29 Apr 2022 | USD | 0.68 | 0.71 | 0.65 | 0.66 | 1.98 | -0.02 (-2.94%) | 195,800 |
28 Apr 2022 | USD | 0.71 | 0.72 | 0.67 | 0.68 | 2.04 | -0.01 (-1.45%) | 210,400 |
27 Apr 2022 | USD | 0.67 | 0.72 | 0.67 | 0.69 | 2.07 | +0.02 (+2.99%) | 219,500 |
26 Apr 2022 | USD | 0.69 | 0.7 | 0.67 | 0.67 | 2.01 | -0.04 (-5.63%) | 163,400 |
25 Apr 2022 | USD | 0.67 | 0.71 | 0.66 | 0.71 | 2.13 | +0.03 (+4.41%) | 104,300 |
22 Apr 2022 | USD | 0.69 | 0.69 | 0.67 | 0.68 | 2.04 | -0.01 (-1.45%) | 189,900 |
21 Apr 2022 | USD | 0.73 | 0.74 | 0.69 | 0.69 | 2.07 | -0.04 (-5.48%) | 131,000 |
20 Apr 2022 | USD | 0.7 | 0.73 | 0.69 | 0.73 | 2.19 | +0.02 (+2.82%) | 124,200 |
19 Apr 2022 | USD | 0.69 | 0.72 | 0.68 | 0.71 | 2.13 | +0.01 (+1.43%) | 228,900 |
18 Apr 2022 | USD | 0.74 | 0.74 | 0.67 | 0.7 | 2.1 | -0.02 (-2.78%) | 285,200 |
14 Apr 2022 | USD | 0.74 | 0.76 | 0.7 | 0.72 | 2.16 | -0.03 (-4%) | 220,200 |
13 Apr 2022 | USD | 0.7 | 0.75 | 0.7 | 0.75 | 2.25 | +0.05 (+7.14%) | 309,900 |
12 Apr 2022 | USD | 0.74 | 0.74 | 0.68 | 0.7 | 2.1 | -0.04 (-5.41%) | 341,700 |
11 Apr 2022 | USD | 0.75 | 0.75 | 0.7 | 0.74 | 2.22 | -0.02 (-2.63%) | 325,400 |
8 Apr 2022 | USD | 0.79 | 0.79 | 0.74 | 0.76 | 2.28 | -0.03 (-3.80%) | 498,300 |
7 Apr 2022 | USD | 0.82 | 0.84 | 0.76 | 0.79 | 2.37 | -0.04 (-4.82%) | 858,100 |
6 Apr 2022 | USD | 0.87 | 0.87 | 0.81 | 0.83 | 2.49 | -0.03 (-3.49%) | 584,900 |
5 Apr 2022 | USD | 0.88 | 0.9 | 0.84 | 0.86 | 2.58 | -0.02 (-2.27%) | 576,400 |
4 Apr 2022 | USD | 0.85 | 0.89 | 0.84 | 0.88 | 2.64 | +0.05 (+6.02%) | 736,200 |
1 Apr 2022 | USD | 0.85 | 0.87 | 0.81 | 0.83 | 2.49 | +0.01 (+1.22%) | 1,103,300 |
31 Mar 2022 | USD | 0.82 | 0.84 | 0.81 | 0.82 | 2.46 | -0.03 (-3.53%) | 1,014,800 |
30 Mar 2022 | USD | 0.87 | 0.89 | 0.84 | 0.85 | 2.55 | +0.03 (+3.66%) | 1,687,900 |
29 Mar 2022 | USD | 0.82 | 0.84 | 0.81 | 0.82 | 2.46 | -0.02 (-2.38%) | 1,580,300 |
28 Mar 2022 | USD | 0.84 | 0.85 | 0.81 | 0.84 | 2.52 | -0.02 (-2.33%) | 1,348,200 |