Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 May 2022 | USD | 0.645 | 0.6577 | 0.5527 | 0.5699 | 0.5699 | -0.118 (-17.17%) | 697,863 |
11 May 2022 | USD | 0.861 | 0.875 | 0.6726 | 0.688 | 0.688 | -0.212 (-23.56%) | 376,784 |
10 May 2022 | USD | 0.795 | 0.9253 | 0.795 | 0.9 | 0.9 | +0.009 (+1.04%) | 217,218 |
9 May 2022 | USD | 1.11 | 1.11 | 0.7663 | 0.8907 | 0.8907 | -0.139 (-13.52%) | 279,415 |
6 May 2022 | USD | 0.995 | 1.05 | 0.85 | 1.03 | 1.03 | +0.091 (+9.69%) | 573,594 |
5 May 2022 | USD | 0.8909 | 1.0975 | 0.845 | 0.939 | 0.939 | +0.039 (+4.33%) | 403,043 |
4 May 2022 | USD | 0.879 | 0.9 | 0.82 | 0.9 | 0.9 | +0.031 (+3.57%) | 100,142 |
3 May 2022 | USD | 0.9026 | 0.945 | 0.8051 | 0.869 | 0.869 | -0.021 (-2.36%) | 305,211 |
2 May 2022 | USD | 0.855 | 0.8972 | 0.7957 | 0.89 | 0.89 | +0.091 (+11.38%) | 185,039 |
29 Apr 2022 | USD | 0.86 | 0.985 | 0.7885 | 0.7991 | 0.7991 | -0.131 (-14.08%) | 397,650 |
28 Apr 2022 | USD | 0.9375 | 0.98 | 0.8916 | 0.93 | 0.93 | -0.02 (-2.11%) | 153,159 |
27 Apr 2022 | USD | 0.92 | 0.98 | 0.92 | 0.95 | 0.95 | -0.009 (-0.99%) | 139,522 |
26 Apr 2022 | USD | 1.06 | 1.06 | 0.95 | 0.9595 | 0.9595 | -0.081 (-7.74%) | 163,327 |
25 Apr 2022 | USD | 1.05 | 1.15 | 1.031 | 1.04 | 1.04 | -0.06 (-5.45%) | 107,099 |
22 Apr 2022 | USD | 1.08 | 1.15 | 1.06 | 1.1 | 1.1 | 0.0 (0.0%) | 72,065 |
21 Apr 2022 | USD | 1.17 | 1.23 | 1.0978 | 1.1 | 1.1 | -0.065 (-5.58%) | 110,018 |
20 Apr 2022 | USD | 1.2018 | 1.27 | 1.15 | 1.165 | 1.165 | +0.025 (+2.19%) | 188,365 |
19 Apr 2022 | USD | 1.2 | 1.2 | 1.1017 | 1.14 | 1.14 | +0.02 (+1.79%) | 188,138 |
18 Apr 2022 | USD | 1.18 | 1.18 | 1.0656 | 1.12 | 1.12 | +0.02 (+1.82%) | 131,089 |
14 Apr 2022 | USD | 1.15 | 1.155 | 1.07 | 1.1 | 1.1 | +0.02 (+1.85%) | 65,604 |
13 Apr 2022 | USD | 1.1 | 1.16 | 1.05 | 1.08 | 1.08 | 0.0 (0.0%) | 63,837 |
12 Apr 2022 | USD | 1.07 | 1.1 | 1.07 | 1.08 | 1.08 | -0.01 (-0.92%) | 60,240 |
11 Apr 2022 | USD | 1.085 | 1.14 | 1.058 | 1.09 | 1.09 | -0.02 (-1.80%) | 164,524 |
8 Apr 2022 | USD | 1.0307 | 1.13 | 0.9506 | 1.11 | 1.11 | +0.05 (+4.74%) | 681,159 |
7 Apr 2022 | USD | 1.05 | 1.09 | 1 | 1.0598 | 1.0598 | +0.05 (+4.93%) | 97,011 |
6 Apr 2022 | USD | 1.04 | 1.05 | 0.91 | 1.01 | 1.01 | -0.023 (-2.21%) | 186,854 |
5 Apr 2022 | USD | 1.12 | 1.14 | 1.01 | 1.0328 | 1.0328 | -0.087 (-7.79%) | 260,713 |
4 Apr 2022 | USD | 1.1955 | 1.23 | 1.1 | 1.12 | 1.12 | -0.066 (-5.57%) | 71,342 |
1 Apr 2022 | USD | 1.14 | 1.24 | 1.09 | 1.1861 | 1.1861 | +0.046 (+4.04%) | 173,003 |
31 Mar 2022 | USD | 1.14 | 1.19 | 1.0939 | 1.14 | 1.14 | -0.01 (-0.87%) | 117,105 |