Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2022 | USD | 0.7475 | 0.76 | 0.722 | 0.748 | 0.748 | -0.007 (-0.93%) | 1,378,527 |
5 May 2022 | USD | 0.7609 | 0.78 | 0.742 | 0.755 | 0.755 | -0.005 (-0.66%) | 1,577,389 |
4 May 2022 | USD | 0.7599 | 0.76 | 0.74 | 0.76 | 0.76 | +0.02 (+2.70%) | 700,839 |
3 May 2022 | USD | 0.7486 | 0.7549 | 0.74 | 0.74 | 0.74 | -0.015 (-1.99%) | 765,611 |
2 May 2022 | USD | 0.759 | 0.759 | 0.745 | 0.755 | 0.755 | +0.004 (+0.53%) | 1,510,568 |
29 Apr 2022 | USD | 0.76 | 0.77 | 0.75 | 0.751 | 0.751 | -0.009 (-1.16%) | 1,023,126 |
28 Apr 2022 | USD | 0.7501 | 0.7604 | 0.75 | 0.7598 | 0.7598 | +0.01 (+1.29%) | 1,009,671 |
27 Apr 2022 | USD | 0.7515 | 0.7651 | 0.75 | 0.7501 | 0.7501 | 0.0 (0.0%) | 1,132,789 |
26 Apr 2022 | USD | 0.755 | 0.768 | 0.7501 | 0.7501 | 0.7501 | -0.01 (-1.37%) | 1,749,402 |
25 Apr 2022 | USD | 0.76 | 0.7685 | 0.7536 | 0.7605 | 0.7605 | +0 (+0.05%) | 764,709 |
22 Apr 2022 | USD | 0.7799 | 0.7799 | 0.76 | 0.7601 | 0.7601 | -0.015 (-1.92%) | 782,975 |
21 Apr 2022 | USD | 0.7635 | 0.775 | 0.76 | 0.775 | 0.775 | +0.012 (+1.59%) | 1,458,303 |
20 Apr 2022 | USD | 0.77 | 0.779 | 0.762 | 0.7629 | 0.7629 | -0.014 (-1.81%) | 662,517 |
19 Apr 2022 | USD | 0.7626 | 0.779 | 0.7626 | 0.777 | 0.777 | +0.006 (+0.78%) | 569,452 |
18 Apr 2022 | USD | 0.79 | 0.7907 | 0.767 | 0.771 | 0.771 | -0.013 (-1.71%) | 948,807 |
14 Apr 2022 | USD | 0.7677 | 0.79 | 0.7677 | 0.7844 | 0.7844 | +0.017 (+2.18%) | 930,404 |
13 Apr 2022 | USD | 0.77 | 0.78 | 0.76 | 0.7677 | 0.7677 | -0.002 (-0.30%) | 795,583 |
12 Apr 2022 | USD | 0.78 | 0.78 | 0.765 | 0.77 | 0.77 | -0.008 (-1.03%) | 587,268 |
11 Apr 2022 | USD | 0.78 | 0.7849 | 0.76 | 0.778 | 0.778 | -0.002 (-0.26%) | 1,034,471 |
8 Apr 2022 | USD | 0.782 | 0.7905 | 0.7777 | 0.78 | 0.78 | -0.005 (-0.64%) | 838,702 |
7 Apr 2022 | USD | 0.8 | 0.8035 | 0.78 | 0.785 | 0.785 | -0.014 (-1.75%) | 801,712 |
6 Apr 2022 | USD | 0.8 | 0.8119 | 0.79 | 0.799 | 0.799 | -0.001 (-0.13%) | 1,011,932 |
5 Apr 2022 | USD | 0.82 | 0.83 | 0.8 | 0.8 | 0.8 | -0.021 (-2.56%) | 1,597,933 |
4 Apr 2022 | USD | 0.83 | 0.85 | 0.82 | 0.821 | 0.821 | -0.006 (-0.73%) | 2,400,679 |
1 Apr 2022 | USD | 0.78 | 0.839 | 0.77 | 0.827 | 0.827 | +0.042 (+5.35%) | 7,427,392 |
31 Mar 2022 | USD | 0.7785 | 0.8 | 0.755 | 0.785 | 0.785 | +0.006 (+0.77%) | 1,581,051 |
30 Mar 2022 | USD | 0.795 | 0.8 | 0.779 | 0.779 | 0.779 | -0.017 (-2.16%) | 1,458,017 |
29 Mar 2022 | USD | 0.795 | 0.8015 | 0.79 | 0.7962 | 0.7962 | -0.005 (-0.67%) | 1,087,426 |
28 Mar 2022 | USD | 0.804 | 0.81 | 0.7925 | 0.8016 | 0.8016 | +0.007 (+0.83%) | 723,494 |
25 Mar 2022 | USD | 0.8 | 0.81 | 0.79 | 0.795 | 0.795 | -0.005 (-0.63%) | 684,662 |