Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2022 | USD | 0.681 | 0.681 | 0.681 | 0.681 | 0.681 | 0.0 (0.0%) | 0 |
24 May 2022 | USD | 0.683 | 0.683 | 0.67 | 0.681 | 0.681 | +0.071 (+11.64%) | 22,500 |
23 May 2022 | USD | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.0 (0.0%) | 0 |
20 May 2022 | USD | 0.626 | 0.626 | 0.61 | 0.61 | 0.61 | -0.007 (-1.13%) | 4,100 |
19 May 2022 | USD | 0.585 | 0.65 | 0.583 | 0.617 | 0.617 | +0.035 (+6.01%) | 49,000 |
18 May 2022 | USD | 0.585 | 0.585 | 0.577 | 0.582 | 0.582 | -0.001 (-0.17%) | 18,200 |
17 May 2022 | USD | 0.59 | 0.59 | 0.58 | 0.583 | 0.583 | -0.004 (-0.68%) | 160,400 |
16 May 2022 | USD | 0.585 | 0.597 | 0.577 | 0.587 | 0.587 | -0.005 (-0.84%) | 12,100 |
13 May 2022 | USD | 0.592 | 0.592 | 0.592 | 0.592 | 0.592 | +0.008 (+1.37%) | 4,000 |
12 May 2022 | USD | 0.6 | 0.61 | 0.574 | 0.584 | 0.584 | -0.055 (-8.61%) | 27,200 |
11 May 2022 | USD | 0.65 | 0.65 | 0.639 | 0.639 | 0.639 | +0.005 (+0.79%) | 13,000 |
10 May 2022 | USD | 0.605 | 0.697 | 0.59 | 0.634 | 0.634 | +0.054 (+9.31%) | 65,000 |
9 May 2022 | USD | 0.602 | 0.604 | 0.567 | 0.58 | 0.58 | -0.056 (-8.81%) | 117,300 |
6 May 2022 | USD | 0.636 | 0.636 | 0.636 | 0.636 | 0.636 | -0.033 (-4.93%) | 2,000 |
5 May 2022 | USD | 0.703 | 0.726 | 0.669 | 0.669 | 0.669 | +0.01 (+1.52%) | 42,300 |
4 May 2022 | USD | 0.659 | 0.659 | 0.659 | 0.659 | 0.659 | +0.025 (+3.94%) | 700 |
3 May 2022 | USD | 0.651 | 0.665 | 0.63 | 0.634 | 0.634 | -0.039 (-5.79%) | 98,600 |
2 May 2022 | USD | 0.68 | 0.68 | 0.648 | 0.673 | 0.673 | -0.021 (-3.03%) | 35,700 |
29 Apr 2022 | USD | 0.72 | 0.72 | 0.694 | 0.694 | 0.694 | +0.004 (+0.58%) | 11,700 |
28 Apr 2022 | USD | 0.696 | 0.696 | 0.675 | 0.69 | 0.69 | -0.009 (-1.29%) | 3,700 |
27 Apr 2022 | USD | 0.698 | 0.699 | 0.684 | 0.699 | 0.699 | +0.003 (+0.43%) | 1,600 |
26 Apr 2022 | USD | 0.685 | 0.696 | 0.678 | 0.696 | 0.696 | -0.026 (-3.60%) | 15,500 |
25 Apr 2022 | USD | 0.73 | 0.741 | 0.701 | 0.722 | 0.722 | -0.013 (-1.77%) | 134,000 |
22 Apr 2022 | USD | 0.75 | 0.75 | 0.735 | 0.735 | 0.735 | -0.012 (-1.61%) | 8,800 |
21 Apr 2022 | USD | 0.78 | 0.78 | 0.739 | 0.747 | 0.747 | -0.013 (-1.71%) | 26,000 |
20 Apr 2022 | USD | 0.782 | 0.808 | 0.76 | 0.76 | 0.76 | -0.03 (-3.80%) | 26,100 |
19 Apr 2022 | USD | 0.736 | 0.794 | 0.731 | 0.79 | 0.79 | +0.04 (+5.33%) | 11,900 |
18 Apr 2022 | USD | 0.747 | 0.772 | 0.737 | 0.75 | 0.75 | +0.008 (+1.08%) | 19,700 |
14 Apr 2022 | USD | 0.767 | 0.773 | 0.734 | 0.742 | 0.742 | -0.033 (-4.26%) | 20,100 |
13 Apr 2022 | USD | 0.78 | 0.78 | 0.76 | 0.775 | 0.775 | +0.007 (+0.91%) | 11,800 |