Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2022 | USD | 0.594 | 0.622 | 0.539 | 0.545 | 10.9 | -0.049 (-8.25%) | 301,800 |
10 May 2022 | USD | 0.603 | 0.616 | 0.55 | 0.594 | 11.88 | +0.014 (+2.41%) | 114,400 |
9 May 2022 | USD | 0.582 | 0.66 | 0.499 | 0.58 | 11.6 | -0.02 (-3.33%) | 297,100 |
6 May 2022 | USD | 0.685 | 0.707 | 0.586 | 0.6 | 12 | -0.11 (-15.49%) | 210,100 |
5 May 2022 | USD | 0.834 | 0.834 | 0.682 | 0.71 | 14.2 | -0.04 (-5.33%) | 98,800 |
4 May 2022 | USD | 0.71 | 0.798 | 0.661 | 0.75 | 15 | +0.059 (+8.54%) | 120,900 |
3 May 2022 | USD | 0.767 | 0.779 | 0.673 | 0.691 | 13.82 | -0.036 (-4.95%) | 131,700 |
2 May 2022 | USD | 0.734 | 0.786 | 0.71 | 0.727 | 14.54 | -0.01 (-1.36%) | 72,500 |
29 Apr 2022 | USD | 0.8 | 0.8 | 0.733 | 0.737 | 14.74 | -0.048 (-6.11%) | 45,800 |
28 Apr 2022 | USD | 0.781 | 0.803 | 0.733 | 0.785 | 15.7 | +0.002 (+0.26%) | 73,200 |
27 Apr 2022 | USD | 0.757 | 0.8 | 0.75 | 0.783 | 15.66 | +0.023 (+3.03%) | 70,200 |
26 Apr 2022 | USD | 0.772 | 0.84 | 0.755 | 0.76 | 15.2 | -0.039 (-4.88%) | 45,700 |
25 Apr 2022 | USD | 0.82 | 0.862 | 0.75 | 0.799 | 15.98 | -0.022 (-2.68%) | 95,200 |
22 Apr 2022 | USD | 0.889 | 0.889 | 0.797 | 0.821 | 16.42 | -0.039 (-4.53%) | 76,800 |
21 Apr 2022 | USD | 0.852 | 0.96 | 0.852 | 0.86 | 17.2 | -0.013 (-1.49%) | 79,300 |
20 Apr 2022 | USD | 0.96 | 0.985 | 0.831 | 0.873 | 17.46 | -0.088 (-9.16%) | 245,300 |
19 Apr 2022 | USD | 0.96 | 1.01 | 0.96 | 0.961 | 19.22 | -0.02 (-2.04%) | 71,400 |
18 Apr 2022 | USD | 1.01 | 1.05 | 0.955 | 0.981 | 19.62 | -0.019 (-1.90%) | 163,300 |
14 Apr 2022 | USD | 1.04 | 1.06 | 0.98 | 1 | 20 | -0.02 (-1.96%) | 46,100 |
13 Apr 2022 | USD | 1.01 | 1.06 | 1.01 | 1.02 | 20.4 | -0.01 (-0.97%) | 53,900 |
12 Apr 2022 | USD | 1.02 | 1.05 | 0.98 | 1.03 | 20.6 | 0.0 (0.0%) | 119,500 |
11 Apr 2022 | USD | 1.08 | 1.1 | 1.02 | 1.03 | 20.6 | -0.09 (-8.04%) | 110,900 |
8 Apr 2022 | USD | 1.14 | 1.19 | 1.1 | 1.12 | 22.4 | -0.02 (-1.75%) | 90,100 |
7 Apr 2022 | USD | 1.25 | 1.287 | 1.12 | 1.14 | 22.8 | -0.06 (-5%) | 195,900 |
6 Apr 2022 | USD | 1.18 | 1.22 | 1.15 | 1.2 | 24 | 0.0 (0.0%) | 47,200 |
5 Apr 2022 | USD | 1.31 | 1.38 | 1.18 | 1.2 | 24 | -0.09 (-6.98%) | 302,300 |
4 Apr 2022 | USD | 1.16 | 1.4 | 1.13 | 1.29 | 25.8 | +0.16 (+14.16%) | 332,000 |
1 Apr 2022 | USD | 1.13 | 1.19 | 1.08 | 1.13 | 22.6 | +0.02 (+1.80%) | 108,700 |
31 Mar 2022 | USD | 1.13 | 1.15 | 1.08 | 1.11 | 22.2 | -0.02 (-1.77%) | 141,900 |
30 Mar 2022 | USD | 1.11 | 1.19 | 1.11 | 1.13 | 22.6 | +0.01 (+0.89%) | 27,500 |