Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | USD | 0.61 | 0.61 | 0.59 | 0.6 | 0.6 | +0.002 (+0.33%) | 62,100 |
13 May 2022 | USD | 0.57 | 0.606 | 0.57 | 0.598 | 0.598 | +0.029 (+5.10%) | 73,300 |
12 May 2022 | USD | 0.583 | 0.583 | 0.556 | 0.569 | 0.569 | -0.021 (-3.56%) | 214,300 |
11 May 2022 | USD | 0.65 | 0.66 | 0.583 | 0.59 | 0.59 | +0.009 (+1.55%) | 172,300 |
10 May 2022 | USD | 0.592 | 0.63 | 0.58 | 0.581 | 0.581 | -0.019 (-3.17%) | 102,500 |
9 May 2022 | USD | 0.635 | 0.636 | 0.591 | 0.6 | 0.6 | -0.051 (-7.83%) | 227,800 |
6 May 2022 | USD | 0.65 | 0.655 | 0.634 | 0.651 | 0.651 | -0.004 (-0.61%) | 181,600 |
5 May 2022 | USD | 0.66 | 0.66 | 0.64 | 0.655 | 0.655 | -0.005 (-0.76%) | 96,300 |
4 May 2022 | USD | 0.644 | 0.66 | 0.631 | 0.66 | 0.66 | +0.01 (+1.54%) | 69,400 |
3 May 2022 | USD | 0.633 | 0.658 | 0.633 | 0.65 | 0.65 | +0.01 (+1.56%) | 72,000 |
2 May 2022 | USD | 0.66 | 0.663 | 0.62 | 0.64 | 0.64 | -0.02 (-3.03%) | 210,000 |
29 Apr 2022 | USD | 0.664 | 0.678 | 0.66 | 0.66 | 0.66 | 0.0 (0.0%) | 94,600 |
28 Apr 2022 | USD | 0.654 | 0.668 | 0.654 | 0.66 | 0.66 | -0.001 (-0.15%) | 105,000 |
27 Apr 2022 | USD | 0.67 | 0.67 | 0.648 | 0.661 | 0.661 | +0.001 (+0.15%) | 136,700 |
26 Apr 2022 | USD | 0.69 | 0.69 | 0.65 | 0.66 | 0.66 | -0.02 (-2.94%) | 227,600 |
25 Apr 2022 | USD | 0.69 | 0.708 | 0.65 | 0.68 | 0.68 | -0.02 (-2.86%) | 313,200 |
22 Apr 2022 | USD | 0.72 | 0.735 | 0.7 | 0.7 | 0.7 | -0.02 (-2.78%) | 351,200 |
21 Apr 2022 | USD | 0.76 | 0.76 | 0.715 | 0.72 | 0.72 | -0.03 (-4%) | 553,700 |
20 Apr 2022 | USD | 0.725 | 0.751 | 0.722 | 0.75 | 0.75 | +0.017 (+2.32%) | 134,000 |
19 Apr 2022 | USD | 0.778 | 0.778 | 0.728 | 0.733 | 0.733 | -0.022 (-2.91%) | 190,800 |
18 Apr 2022 | USD | 0.757 | 0.788 | 0.74 | 0.755 | 0.755 | +0.015 (+2.03%) | 427,900 |
14 Apr 2022 | USD | 0.72 | 0.75 | 0.72 | 0.74 | 0.74 | +0.013 (+1.79%) | 339,300 |
13 Apr 2022 | USD | 0.67 | 0.733 | 0.67 | 0.727 | 0.727 | +0.056 (+8.35%) | 450,700 |
12 Apr 2022 | USD | 0.637 | 0.69 | 0.62 | 0.671 | 0.671 | +0.046 (+7.36%) | 388,400 |
11 Apr 2022 | USD | 0.634 | 0.636 | 0.615 | 0.625 | 0.625 | -0.005 (-0.79%) | 194,500 |
8 Apr 2022 | USD | 0.62 | 0.64 | 0.61 | 0.63 | 0.63 | +0.013 (+2.11%) | 300,500 |
7 Apr 2022 | USD | 0.63 | 0.63 | 0.59 | 0.617 | 0.617 | -0.003 (-0.48%) | 369,800 |
6 Apr 2022 | USD | 0.66 | 0.666 | 0.62 | 0.62 | 0.62 | -0.05 (-7.46%) | 307,900 |
5 Apr 2022 | USD | 0.674 | 0.678 | 0.65 | 0.67 | 0.67 | -0.011 (-1.62%) | 183,200 |
4 Apr 2022 | USD | 0.681 | 0.682 | 0.665 | 0.681 | 0.681 | +0.004 (+0.59%) | 92,500 |