Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | USD | 0.56 | 0.58 | 0.5 | 0.5 | 2 | -0.063 (-11.19%) | 261,600 |
6 May 2022 | USD | 0.614 | 0.624 | 0.553 | 0.563 | 2.252 | -0.044 (-7.25%) | 196,600 |
5 May 2022 | USD | 0.65 | 0.668 | 0.6 | 0.607 | 2.428 | -0.06 (-9.00%) | 125,300 |
4 May 2022 | USD | 0.709 | 0.714 | 0.657 | 0.667 | 2.668 | -0.037 (-5.26%) | 178,100 |
3 May 2022 | USD | 0.73 | 0.745 | 0.68 | 0.704 | 2.816 | -0.022 (-3.03%) | 540,900 |
2 May 2022 | USD | 0.621 | 0.77 | 0.62 | 0.726 | 2.904 | +0.086 (+13.44%) | 1,004,200 |
29 Apr 2022 | USD | 0.62 | 0.658 | 0.6 | 0.64 | 2.56 | +0.027 (+4.40%) | 255,300 |
28 Apr 2022 | USD | 0.58 | 0.62 | 0.58 | 0.613 | 2.452 | +0.029 (+4.97%) | 451,400 |
27 Apr 2022 | USD | 0.614 | 0.616 | 0.58 | 0.584 | 2.336 | -0.034 (-5.50%) | 450,700 |
26 Apr 2022 | USD | 0.64 | 0.65 | 0.61 | 0.618 | 2.472 | -0.022 (-3.44%) | 198,400 |
25 Apr 2022 | USD | 0.653 | 0.67 | 0.63 | 0.64 | 2.56 | -0.03 (-4.48%) | 405,000 |
22 Apr 2022 | USD | 0.69 | 0.69 | 0.67 | 0.67 | 2.68 | -0.012 (-1.76%) | 93,400 |
21 Apr 2022 | USD | 0.67 | 0.698 | 0.662 | 0.682 | 2.728 | +0.02 (+3.02%) | 158,500 |
20 Apr 2022 | USD | 0.715 | 0.719 | 0.662 | 0.662 | 2.648 | -0.052 (-7.28%) | 253,500 |
19 Apr 2022 | USD | 0.77 | 0.77 | 0.65 | 0.714 | 2.856 | -0.056 (-7.27%) | 525,700 |
18 Apr 2022 | USD | 0.783 | 0.797 | 0.763 | 0.77 | 3.08 | -0.003 (-0.39%) | 150,900 |
14 Apr 2022 | USD | 0.86 | 0.86 | 0.773 | 0.773 | 3.092 | -0.085 (-9.91%) | 317,800 |
13 Apr 2022 | USD | 0.89 | 0.9 | 0.843 | 0.858 | 3.432 | -0.012 (-1.38%) | 132,800 |
12 Apr 2022 | USD | 0.84 | 0.88 | 0.82 | 0.87 | 3.48 | +0.042 (+5.07%) | 199,100 |
11 Apr 2022 | USD | 0.845 | 0.85 | 0.82 | 0.828 | 3.312 | -0.004 (-0.48%) | 75,300 |
8 Apr 2022 | USD | 0.855 | 0.855 | 0.83 | 0.832 | 3.328 | -0.015 (-1.77%) | 95,000 |
7 Apr 2022 | USD | 0.84 | 0.895 | 0.835 | 0.847 | 3.388 | -0.014 (-1.63%) | 326,400 |
6 Apr 2022 | USD | 0.82 | 0.9 | 0.79 | 0.861 | 3.444 | +0.053 (+6.56%) | 435,400 |
5 Apr 2022 | USD | 0.807 | 0.81 | 0.79 | 0.808 | 3.232 | +0.01 (+1.25%) | 217,700 |
4 Apr 2022 | USD | 0.783 | 0.81 | 0.783 | 0.798 | 3.192 | +0.017 (+2.18%) | 294,800 |
1 Apr 2022 | USD | 0.819 | 0.82 | 0.775 | 0.781 | 3.124 | -0.007 (-0.89%) | 225,100 |
31 Mar 2022 | USD | 0.81 | 0.83 | 0.78 | 0.788 | 3.152 | -0.033 (-4.02%) | 179,500 |
30 Mar 2022 | USD | 0.84 | 0.845 | 0.801 | 0.821 | 3.284 | -0.004 (-0.48%) | 179,600 |
29 Mar 2022 | USD | 0.78 | 0.855 | 0.78 | 0.825 | 3.3 | +0.025 (+3.13%) | 431,200 |
28 Mar 2022 | USD | 0.81 | 0.81 | 0.77 | 0.8 | 3.2 | -0.002 (-0.25%) | 210,900 |