Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Apr 2022 | USD | 0.734 | 0.734 | 0.713 | 0.718 | 0.718 | -0.016 (-2.18%) | 3,000 |
28 Apr 2022 | USD | 0.735 | 0.735 | 0.734 | 0.734 | 0.734 | -0.001 (-0.14%) | 1,200 |
27 Apr 2022 | USD | 0.727 | 0.753 | 0.727 | 0.735 | 0.735 | +0.005 (+0.68%) | 6,700 |
26 Apr 2022 | USD | 0.738 | 0.761 | 0.73 | 0.73 | 0.73 | -0.035 (-4.58%) | 5,700 |
25 Apr 2022 | USD | 0.77 | 0.78 | 0.752 | 0.765 | 0.765 | +0.029 (+3.94%) | 7,800 |
22 Apr 2022 | USD | 0.737 | 0.738 | 0.736 | 0.736 | 0.736 | +0.005 (+0.68%) | 3,500 |
21 Apr 2022 | USD | 0.737 | 0.761 | 0.726 | 0.731 | 0.731 | +0.001 (+0.14%) | 30,900 |
20 Apr 2022 | USD | 0.727 | 0.73 | 0.72 | 0.73 | 0.73 | +0.045 (+6.57%) | 28,900 |
19 Apr 2022 | USD | 0.663 | 0.685 | 0.663 | 0.685 | 0.685 | +0.015 (+2.24%) | 20,300 |
18 Apr 2022 | USD | 0.65 | 0.67 | 0.65 | 0.67 | 0.67 | +0.015 (+2.29%) | 44,600 |
14 Apr 2022 | USD | 0.662 | 0.675 | 0.65 | 0.655 | 0.655 | -0.04 (-5.76%) | 29,500 |
13 Apr 2022 | USD | 0.72 | 0.72 | 0.675 | 0.695 | 0.695 | -0.025 (-3.47%) | 80,800 |
12 Apr 2022 | USD | 0.72 | 0.739 | 0.72 | 0.72 | 0.72 | -0.006 (-0.83%) | 3,200 |
11 Apr 2022 | USD | 0.72 | 0.74 | 0.72 | 0.726 | 0.726 | +0.006 (+0.83%) | 4,800 |
8 Apr 2022 | USD | 0.741 | 0.758 | 0.72 | 0.72 | 0.72 | -0.04 (-5.26%) | 19,800 |
7 Apr 2022 | USD | 0.765 | 0.765 | 0.76 | 0.76 | 0.76 | +0.01 (+1.33%) | 2,300 |
6 Apr 2022 | USD | 0.763 | 0.763 | 0.75 | 0.75 | 0.75 | -0.041 (-5.18%) | 2,900 |
5 Apr 2022 | USD | 0.795 | 0.795 | 0.776 | 0.791 | 0.791 | +0.024 (+3.13%) | 2,500 |
4 Apr 2022 | USD | 0.771 | 0.805 | 0.766 | 0.767 | 0.767 | 0.0 (0.0%) | 10,100 |
1 Apr 2022 | USD | 0.771 | 0.771 | 0.75 | 0.767 | 0.767 | -0.003 (-0.39%) | 12,400 |
31 Mar 2022 | USD | 0.78 | 0.782 | 0.761 | 0.77 | 0.77 | -0.005 (-0.65%) | 17,800 |
30 Mar 2022 | USD | 0.769 | 0.781 | 0.769 | 0.775 | 0.775 | +0.013 (+1.71%) | 3,800 |
29 Mar 2022 | USD | 0.779 | 0.779 | 0.762 | 0.762 | 0.762 | -0.041 (-5.11%) | 8,200 |
28 Mar 2022 | USD | 0.77 | 0.803 | 0.763 | 0.803 | 0.803 | -0.003 (-0.37%) | 2,300 |
25 Mar 2022 | USD | 0.804 | 0.806 | 0.778 | 0.806 | 0.806 | +0.028 (+3.60%) | 16,200 |
24 Mar 2022 | USD | 0.863 | 0.866 | 0.778 | 0.778 | 0.778 | -0.078 (-9.11%) | 39,400 |
23 Mar 2022 | USD | 0.813 | 0.857 | 0.81 | 0.856 | 0.856 | +0.036 (+4.39%) | 10,700 |
22 Mar 2022 | USD | 0.78 | 0.84 | 0.765 | 0.82 | 0.82 | +0.093 (+12.79%) | 44,700 |
21 Mar 2022 | USD | 0.718 | 0.751 | 0.701 | 0.727 | 0.727 | -0.024 (-3.20%) | 22,000 |
18 Mar 2022 | USD | 0.743 | 0.774 | 0.743 | 0.751 | 0.751 | +0.014 (+1.90%) | 14,100 |