Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2022 | USD | 0.7 | 0.7 | 0.53 | 0.53 | 0.53 | -0.01 (-1.85%) | 29,598 |
4 May 2022 | USD | 0.4998 | 0.54 | 0.4998 | 0.54 | 0.54 | -0.06 (-10.00%) | 1,290 |
3 May 2022 | USD | 0.625 | 0.625 | 0.6 | 0.6 | 0.6 | +0.039 (+6.93%) | 5,500 |
2 May 2022 | USD | 0.5611 | 0.5611 | 0.5611 | 0.5611 | 0.5611 | -0.049 (-8.02%) | 2,710 |
29 Apr 2022 | USD | 0.66 | 0.66 | 0.61 | 0.61 | 0.61 | -0.041 (-6.25%) | 2,929 |
28 Apr 2022 | USD | 0.6576 | 0.6586 | 0.65 | 0.6507 | 0.6507 | -0.009 (-1.41%) | 22,755 |
27 Apr 2022 | USD | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.0 (0.0%) | 2,239 |
26 Apr 2022 | USD | 0.71 | 0.71 | 0.66 | 0.66 | 0.66 | -0.044 (-6.32%) | 14,757 |
25 Apr 2022 | USD | 0.7024 | 0.7097 | 0.68 | 0.7045 | 0.7045 | +0.005 (+0.79%) | 26,562 |
22 Apr 2022 | USD | 0.7216 | 0.76 | 0.66 | 0.699 | 0.699 | -0.033 (-4.50%) | 41,159 |
21 Apr 2022 | USD | 0.76 | 0.81 | 0.7 | 0.7319 | 0.7319 | -0.032 (-4.24%) | 51,235 |
20 Apr 2022 | USD | 0.7963 | 0.9 | 0.75 | 0.7643 | 0.7643 | -0.136 (-15.08%) | 15,441 |
19 Apr 2022 | USD | 0.8 | 0.9 | 0.71 | 0.9 | 0.9 | +0.072 (+8.71%) | 52,091 |
18 Apr 2022 | USD | 0.7878 | 0.8286 | 0.76 | 0.8279 | 0.8279 | +0.043 (+5.46%) | 15,185 |
14 Apr 2022 | USD | 0.7813 | 0.96 | 0.7575 | 0.785 | 0.785 | -0.025 (-3.09%) | 25,076 |
13 Apr 2022 | USD | 0.849 | 0.895 | 0.78 | 0.81 | 0.81 | -0.01 (-1.22%) | 35,867 |
12 Apr 2022 | USD | 0.9049 | 0.9049 | 0.82 | 0.82 | 0.82 | -0.061 (-6.90%) | 32,723 |
11 Apr 2022 | USD | 1 | 1 | 0.8364 | 0.8808 | 0.8808 | -0.031 (-3.43%) | 24,657 |
8 Apr 2022 | USD | 1 | 1 | 0.81 | 0.9121 | 0.9121 | -0.058 (-5.96%) | 33,846 |
7 Apr 2022 | USD | 0.8697 | 0.9699 | 0.81 | 0.9699 | 0.9699 | +0.109 (+12.71%) | 26,717 |
6 Apr 2022 | USD | 0.92 | 0.92 | 0.85 | 0.8605 | 0.8605 | -0.06 (-6.48%) | 72,383 |
5 Apr 2022 | USD | 0.95 | 1 | 0.85 | 0.9201 | 0.9201 | +0.05 (+5.76%) | 109,180 |
4 Apr 2022 | USD | 0.74 | 0.95 | 0.7395 | 0.87 | 0.87 | +0.14 (+19.18%) | 139,919 |
1 Apr 2022 | USD | 0.75 | 0.75 | 0.7 | 0.73 | 0.73 | -0.02 (-2.67%) | 5,816 |
31 Mar 2022 | USD | 0.7399 | 0.75 | 0.65 | 0.75 | 0.75 | +0.04 (+5.63%) | 49,427 |
30 Mar 2022 | USD | 0.735 | 0.74 | 0.71 | 0.71 | 0.71 | -0.015 (-2.12%) | 20,558 |
29 Mar 2022 | USD | 0.74 | 0.74 | 0.62 | 0.7254 | 0.7254 | +0.075 (+11.60%) | 7,770 |
28 Mar 2022 | USD | 0.68 | 0.74 | 0.65 | 0.65 | 0.65 | +0.05 (+8.33%) | 71,595 |
25 Mar 2022 | USD | 0.67 | 0.67 | 0.51 | 0.6 | 0.6 | -0.08 (-11.76%) | 2,005 |
24 Mar 2022 | USD | 0.5805 | 0.74 | 0.5805 | 0.68 | 0.68 | +0.11 (+19.30%) | 15,200 |