Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 May 2022 | USD | 0.413 | 0.413 | 0.394 | 0.395 | 0.395 | -0.01 (-2.47%) | 3,500 |
11 May 2022 | USD | 0.43 | 0.44 | 0.405 | 0.405 | 0.405 | -0.034 (-7.74%) | 83,300 |
10 May 2022 | USD | 0.455 | 0.455 | 0.421 | 0.439 | 0.439 | -0.009 (-2.01%) | 133,200 |
9 May 2022 | USD | 0.48 | 0.48 | 0.444 | 0.448 | 0.448 | -0.052 (-10.40%) | 60,300 |
6 May 2022 | USD | 0.499 | 0.5 | 0.469 | 0.5 | 0.5 | -0.008 (-1.57%) | 76,700 |
5 May 2022 | USD | 0.538 | 0.538 | 0.49 | 0.508 | 0.508 | -0.032 (-5.93%) | 74,900 |
4 May 2022 | USD | 0.52 | 0.54 | 0.517 | 0.54 | 0.54 | -0.001 (-0.18%) | 28,100 |
3 May 2022 | USD | 0.586 | 0.586 | 0.519 | 0.541 | 0.541 | +0.001 (+0.19%) | 15,800 |
2 May 2022 | USD | 0.55 | 0.56 | 0.533 | 0.54 | 0.54 | -0.032 (-5.59%) | 6,000 |
29 Apr 2022 | USD | 0.555 | 0.572 | 0.55 | 0.572 | 0.572 | +0.03 (+5.54%) | 47,800 |
28 Apr 2022 | USD | 0.539 | 0.542 | 0.539 | 0.542 | 0.542 | +0.007 (+1.31%) | 500 |
27 Apr 2022 | USD | 0.545 | 0.55 | 0.535 | 0.535 | 0.535 | +0.009 (+1.71%) | 31,800 |
26 Apr 2022 | USD | 0.562 | 0.562 | 0.526 | 0.526 | 0.526 | -0.029 (-5.23%) | 57,600 |
25 Apr 2022 | USD | 0.595 | 0.595 | 0.548 | 0.555 | 0.555 | -0.03 (-5.13%) | 7,600 |
22 Apr 2022 | USD | 0.618 | 0.622 | 0.562 | 0.585 | 0.585 | -0.014 (-2.34%) | 20,800 |
21 Apr 2022 | USD | 0.631 | 0.631 | 0.593 | 0.599 | 0.599 | -0.031 (-4.92%) | 19,800 |
20 Apr 2022 | USD | 0.636 | 0.64 | 0.63 | 0.63 | 0.63 | -0.002 (-0.32%) | 94,200 |
19 Apr 2022 | USD | 0.632 | 0.634 | 0.632 | 0.632 | 0.632 | -0.008 (-1.25%) | 6,600 |
18 Apr 2022 | USD | 0.655 | 0.666 | 0.632 | 0.64 | 0.64 | -0.015 (-2.29%) | 33,300 |
14 Apr 2022 | USD | 0.685 | 0.694 | 0.655 | 0.655 | 0.655 | -0.029 (-4.24%) | 64,400 |
13 Apr 2022 | USD | 0.727 | 0.727 | 0.684 | 0.684 | 0.684 | -0.001 (-0.15%) | 2,700 |
12 Apr 2022 | USD | 0.719 | 0.719 | 0.684 | 0.685 | 0.685 | -0.006 (-0.87%) | 15,900 |
11 Apr 2022 | USD | 0.725 | 0.725 | 0.678 | 0.691 | 0.691 | -0.033 (-4.56%) | 10,400 |
8 Apr 2022 | USD | 0.707 | 0.727 | 0.704 | 0.724 | 0.724 | +0.005 (+0.70%) | 20,900 |
7 Apr 2022 | USD | 0.663 | 0.726 | 0.656 | 0.719 | 0.719 | +0.064 (+9.77%) | 42,500 |
6 Apr 2022 | USD | 0.663 | 0.663 | 0.627 | 0.655 | 0.655 | -0.02 (-2.96%) | 41,500 |
5 Apr 2022 | USD | 0.678 | 0.679 | 0.663 | 0.675 | 0.675 | -0.001 (-0.15%) | 31,900 |
4 Apr 2022 | USD | 0.672 | 0.683 | 0.652 | 0.676 | 0.676 | +0.007 (+1.05%) | 12,600 |
1 Apr 2022 | USD | 0.711 | 0.711 | 0.669 | 0.669 | 0.669 | -0.01 (-1.47%) | 201,700 |
31 Mar 2022 | USD | 0.689 | 0.7 | 0.679 | 0.679 | 0.679 | -0.024 (-3.41%) | 5,000 |