Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2022 | USD | 0.55 | 0.55 | 0.483 | 0.53 | 0.53 | +0.01 (+1.92%) | 95,100 |
9 May 2022 | USD | 0.54 | 0.543 | 0.501 | 0.52 | 0.52 | -0.02 (-3.70%) | 61,100 |
6 May 2022 | USD | 0.59 | 0.594 | 0.529 | 0.54 | 0.54 | -0.047 (-8.01%) | 736,000 |
5 May 2022 | USD | 0.575 | 0.615 | 0.568 | 0.587 | 0.587 | -0.007 (-1.18%) | 195,600 |
4 May 2022 | USD | 0.6 | 0.6 | 0.568 | 0.594 | 0.594 | +0.018 (+3.13%) | 85,300 |
3 May 2022 | USD | 0.55 | 0.591 | 0.55 | 0.576 | 0.576 | +0.026 (+4.73%) | 57,800 |
2 May 2022 | USD | 0.581 | 0.596 | 0.54 | 0.55 | 0.55 | -0.031 (-5.34%) | 112,800 |
29 Apr 2022 | USD | 0.58 | 0.604 | 0.58 | 0.581 | 0.581 | +0.002 (+0.35%) | 90,400 |
28 Apr 2022 | USD | 0.575 | 0.58 | 0.567 | 0.579 | 0.579 | -0.011 (-1.86%) | 117,300 |
27 Apr 2022 | USD | 0.579 | 0.591 | 0.564 | 0.59 | 0.59 | +0.035 (+6.31%) | 241,100 |
26 Apr 2022 | USD | 0.565 | 0.58 | 0.535 | 0.555 | 0.555 | 0.0 (0.0%) | 442,300 |
25 Apr 2022 | USD | 0.618 | 0.618 | 0.545 | 0.555 | 0.555 | -0.051 (-8.42%) | 1,079,000 |
22 Apr 2022 | USD | 0.631 | 0.644 | 0.592 | 0.606 | 0.606 | -0.01 (-1.62%) | 135,000 |
21 Apr 2022 | USD | 0.65 | 0.653 | 0.582 | 0.616 | 0.616 | -0.053 (-7.92%) | 621,500 |
20 Apr 2022 | USD | 0.65 | 0.669 | 0.64 | 0.669 | 0.669 | +0.022 (+3.40%) | 362,600 |
19 Apr 2022 | USD | 0.662 | 0.696 | 0.628 | 0.647 | 0.647 | -0.011 (-1.67%) | 287,200 |
18 Apr 2022 | USD | 0.65 | 0.677 | 0.65 | 0.658 | 0.658 | +0.023 (+3.62%) | 1,083,800 |
14 Apr 2022 | USD | 0.609 | 0.651 | 0.588 | 0.635 | 0.635 | +0.021 (+3.42%) | 622,900 |
13 Apr 2022 | USD | 0.555 | 0.642 | 0.547 | 0.614 | 0.614 | +0.052 (+9.25%) | 856,100 |
12 Apr 2022 | USD | 0.562 | 0.58 | 0.558 | 0.562 | 0.562 | 0.0 (0.0%) | 468,300 |
11 Apr 2022 | USD | 0.576 | 0.577 | 0.55 | 0.562 | 0.562 | -0.015 (-2.60%) | 103,900 |
8 Apr 2022 | USD | 0.583 | 0.583 | 0.56 | 0.577 | 0.577 | +0.01 (+1.76%) | 83,700 |
7 Apr 2022 | USD | 0.57 | 0.574 | 0.56 | 0.567 | 0.567 | +0.007 (+1.25%) | 175,500 |
6 Apr 2022 | USD | 0.571 | 0.585 | 0.56 | 0.56 | 0.56 | -0.015 (-2.61%) | 198,800 |
5 Apr 2022 | USD | 0.593 | 0.593 | 0.575 | 0.575 | 0.575 | +0.005 (+0.88%) | 347,900 |
4 Apr 2022 | USD | 0.6 | 0.604 | 0.57 | 0.57 | 0.57 | -0.019 (-3.23%) | 424,000 |
1 Apr 2022 | USD | 0.62 | 0.62 | 0.578 | 0.589 | 0.589 | -0.017 (-2.81%) | 196,700 |
31 Mar 2022 | USD | 0.597 | 0.606 | 0.593 | 0.606 | 0.606 | +0.009 (+1.51%) | 234,100 |
30 Mar 2022 | USD | 0.602 | 0.608 | 0.589 | 0.597 | 0.597 | +0.017 (+2.93%) | 1,046,200 |
29 Mar 2022 | USD | 0.592 | 0.605 | 0.58 | 0.58 | 0.58 | -0.016 (-2.68%) | 870,500 |