Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2022 | USD | 0.5 | 0.53 | 0.5 | 0.51 | 0.51 | -0.03 (-5.56%) | 212,600 |
29 Apr 2022 | USD | 0.55 | 0.57 | 0.54 | 0.54 | 0.54 | +0.01 (+1.89%) | 94,800 |
28 Apr 2022 | USD | 0.51 | 0.55 | 0.51 | 0.53 | 0.53 | -0.01 (-1.85%) | 42,500 |
27 Apr 2022 | USD | 0.54 | 0.54 | 0.53 | 0.54 | 0.54 | 0.0 (0.0%) | 70,700 |
26 Apr 2022 | USD | 0.54 | 0.55 | 0.53 | 0.54 | 0.54 | +0.01 (+1.89%) | 98,400 |
25 Apr 2022 | USD | 0.56 | 0.58 | 0.51 | 0.53 | 0.53 | -0.05 (-8.62%) | 324,300 |
22 Apr 2022 | USD | 0.6 | 0.63 | 0.57 | 0.58 | 0.58 | -0.03 (-4.92%) | 173,400 |
21 Apr 2022 | USD | 0.63 | 0.64 | 0.6 | 0.61 | 0.61 | -0.02 (-3.17%) | 189,500 |
20 Apr 2022 | USD | 0.65 | 0.66 | 0.62 | 0.63 | 0.63 | -0.01 (-1.56%) | 87,800 |
19 Apr 2022 | USD | 0.65 | 0.66 | 0.63 | 0.64 | 0.64 | -0.02 (-3.03%) | 93,800 |
18 Apr 2022 | USD | 0.64 | 0.67 | 0.64 | 0.66 | 0.66 | +0.03 (+4.76%) | 181,300 |
14 Apr 2022 | USD | 0.65 | 0.65 | 0.62 | 0.63 | 0.63 | 0.0 (0.0%) | 43,100 |
13 Apr 2022 | USD | 0.63 | 0.63 | 0.61 | 0.63 | 0.63 | +0.03 (+5%) | 147,700 |
12 Apr 2022 | USD | 0.66 | 0.66 | 0.59 | 0.6 | 0.6 | -0.02 (-3.23%) | 342,500 |
11 Apr 2022 | USD | 0.62 | 0.65 | 0.61 | 0.62 | 0.62 | -0.01 (-1.59%) | 103,800 |
8 Apr 2022 | USD | 0.65 | 0.66 | 0.62 | 0.63 | 0.63 | 0.0 (0.0%) | 148,700 |
7 Apr 2022 | USD | 0.66 | 0.66 | 0.62 | 0.63 | 0.63 | -0.02 (-3.08%) | 91,700 |
6 Apr 2022 | USD | 0.67 | 0.69 | 0.65 | 0.65 | 0.65 | -0.03 (-4.41%) | 80,800 |
5 Apr 2022 | USD | 0.66 | 0.69 | 0.65 | 0.68 | 0.68 | +0.02 (+3.03%) | 126,800 |
4 Apr 2022 | USD | 0.66 | 0.67 | 0.66 | 0.66 | 0.66 | -0.01 (-1.49%) | 58,800 |
1 Apr 2022 | USD | 0.64 | 0.67 | 0.64 | 0.67 | 0.67 | +0.01 (+1.52%) | 131,600 |
31 Mar 2022 | USD | 0.64 | 0.67 | 0.64 | 0.66 | 0.66 | +0.02 (+3.13%) | 84,600 |
30 Mar 2022 | USD | 0.67 | 0.69 | 0.64 | 0.64 | 0.64 | -0.03 (-4.48%) | 158,700 |
29 Mar 2022 | USD | 0.69 | 0.69 | 0.65 | 0.67 | 0.67 | 0.0 (0.0%) | 128,300 |
28 Mar 2022 | USD | 0.67 | 0.68 | 0.65 | 0.67 | 0.67 | +0.01 (+1.52%) | 285,400 |
25 Mar 2022 | USD | 0.66 | 0.68 | 0.65 | 0.66 | 0.66 | -0.01 (-1.49%) | 138,100 |
24 Mar 2022 | USD | 0.66 | 0.68 | 0.66 | 0.67 | 0.67 | +0.02 (+3.08%) | 142,700 |
23 Mar 2022 | USD | 0.68 | 0.69 | 0.63 | 0.65 | 0.65 | -0.02 (-2.99%) | 177,100 |
22 Mar 2022 | USD | 0.63 | 0.68 | 0.6 | 0.67 | 0.67 | +0.04 (+6.35%) | 281,900 |
21 Mar 2022 | USD | 0.56 | 0.63 | 0.56 | 0.63 | 0.63 | +0.1 (+18.87%) | 172,500 |