Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2022 | USD | 0.7083 | 0.735 | 0.7004 | 0.7162 | 7.162 | +0.011 (+1.52%) | 208,447 |
2 May 2022 | USD | 0.7101 | 0.727 | 0.685 | 0.7055 | 7.055 | -0.004 (-0.63%) | 254,155 |
29 Apr 2022 | USD | 0.7228 | 0.749 | 0.7059 | 0.71 | 7.1 | -0.026 (-3.48%) | 180,823 |
28 Apr 2022 | USD | 0.74 | 0.7401 | 0.701 | 0.7356 | 7.356 | +0.003 (+0.45%) | 260,008 |
27 Apr 2022 | USD | 0.7 | 0.7499 | 0.7 | 0.7323 | 7.323 | +0.041 (+5.87%) | 296,001 |
26 Apr 2022 | USD | 0.7458 | 0.75 | 0.6917 | 0.6917 | 6.917 | -0.053 (-7.13%) | 318,057 |
25 Apr 2022 | USD | 0.7445 | 0.75 | 0.713 | 0.7448 | 7.448 | -0 (-0.05%) | 247,149 |
22 Apr 2022 | USD | 0.752 | 0.7695 | 0.74 | 0.7452 | 7.452 | -0.015 (-1.92%) | 232,083 |
21 Apr 2022 | USD | 0.79 | 0.799 | 0.7529 | 0.7598 | 7.598 | -0.016 (-2.08%) | 288,210 |
20 Apr 2022 | USD | 0.8111 | 0.82 | 0.7699 | 0.7759 | 7.759 | -0.031 (-3.89%) | 354,928 |
19 Apr 2022 | USD | 0.8055 | 0.825 | 0.79 | 0.8073 | 8.073 | +0.002 (+0.26%) | 225,474 |
18 Apr 2022 | USD | 0.83 | 0.84 | 0.801 | 0.8052 | 8.052 | -0.039 (-4.63%) | 322,227 |
14 Apr 2022 | USD | 0.8713 | 0.8739 | 0.825 | 0.8443 | 8.443 | -0.016 (-1.83%) | 304,211 |
13 Apr 2022 | USD | 0.82 | 0.8699 | 0.8132 | 0.86 | 8.6 | +0.056 (+6.90%) | 293,211 |
12 Apr 2022 | USD | 0.82 | 0.8399 | 0.786 | 0.8045 | 8.045 | -0.019 (-2.30%) | 257,512 |
11 Apr 2022 | USD | 0.835 | 0.8599 | 0.82 | 0.8234 | 8.234 | -0.013 (-1.53%) | 194,762 |
8 Apr 2022 | USD | 0.91 | 0.9115 | 0.8253 | 0.8362 | 8.362 | -0.064 (-7.10%) | 409,924 |
7 Apr 2022 | USD | 0.9498 | 0.95 | 0.9 | 0.9001 | 9.001 | -0.017 (-1.81%) | 280,679 |
6 Apr 2022 | USD | 1 | 1.01 | 0.8929 | 0.9167 | 9.167 | -0.083 (-8.33%) | 558,130 |
5 Apr 2022 | USD | 1.03 | 1.04 | 1 | 1 | 10 | -0.04 (-3.85%) | 439,888 |
4 Apr 2022 | USD | 1.05 | 1.06 | 1.04 | 1.04 | 10.4 | -0.01 (-0.95%) | 391,024 |
1 Apr 2022 | USD | 1 | 1.05 | 1 | 1.05 | 10.5 | +0.03 (+2.94%) | 327,368 |
31 Mar 2022 | USD | 1.03 | 1.06 | 1.02 | 1.02 | 10.2 | -0.02 (-1.92%) | 407,744 |
30 Mar 2022 | USD | 1.1 | 1.13 | 1.04 | 1.04 | 10.4 | -0.05 (-4.59%) | 540,239 |
29 Mar 2022 | USD | 1.04 | 1.15 | 1.02 | 1.09 | 10.9 | +0.07 (+6.86%) | 974,308 |
28 Mar 2022 | USD | 1 | 1.04 | 0.99 | 1.02 | 10.2 | -0.01 (-0.97%) | 260,976 |
25 Mar 2022 | USD | 1.03 | 1.07 | 1 | 1.03 | 10.3 | -0.02 (-1.90%) | 336,497 |
24 Mar 2022 | USD | 1.05 | 1.07 | 1 | 1.05 | 10.5 | -0.01 (-0.94%) | 513,169 |
23 Mar 2022 | USD | 0.9 | 1.08 | 0.891 | 1.06 | 10.6 | +0.142 (+15.48%) | 680,210 |
22 Mar 2022 | USD | 0.8824 | 0.9225 | 0.8824 | 0.9179 | 9.179 | +0.028 (+3.11%) | 199,182 |