Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | USD | 0.47 | 0.49 | 0.47 | 0.48 | 0.48 | -0.02 (-4%) | 438,300 |
6 May 2022 | USD | 0.48 | 0.53 | 0.48 | 0.5 | 0.5 | -0.02 (-3.85%) | 147,800 |
5 May 2022 | USD | 0.57 | 0.57 | 0.5 | 0.52 | 0.52 | -0.03 (-5.45%) | 202,200 |
4 May 2022 | USD | 0.54 | 0.55 | 0.53 | 0.55 | 0.55 | +0.01 (+1.85%) | 157,100 |
3 May 2022 | USD | 0.54 | 0.55 | 0.53 | 0.54 | 0.54 | +0.01 (+1.89%) | 148,100 |
2 May 2022 | USD | 0.55 | 0.55 | 0.51 | 0.53 | 0.53 | -0.01 (-1.85%) | 147,400 |
29 Apr 2022 | USD | 0.57 | 0.61 | 0.54 | 0.54 | 0.54 | -0.02 (-3.57%) | 225,500 |
28 Apr 2022 | USD | 0.58 | 0.58 | 0.52 | 0.56 | 0.56 | +0.02 (+3.70%) | 222,800 |
27 Apr 2022 | USD | 0.55 | 0.56 | 0.51 | 0.54 | 0.54 | 0.0 (0.0%) | 190,100 |
26 Apr 2022 | USD | 0.58 | 0.58 | 0.53 | 0.54 | 0.54 | -0.02 (-3.57%) | 259,800 |
25 Apr 2022 | USD | 0.59 | 0.59 | 0.53 | 0.56 | 0.56 | -0.03 (-5.08%) | 654,900 |
22 Apr 2022 | USD | 0.63 | 0.63 | 0.58 | 0.59 | 0.59 | -0.06 (-9.23%) | 605,100 |
21 Apr 2022 | USD | 0.65 | 0.68 | 0.62 | 0.65 | 0.65 | -0.01 (-1.52%) | 375,100 |
20 Apr 2022 | USD | 0.68 | 0.69 | 0.65 | 0.66 | 0.66 | -0.01 (-1.49%) | 431,300 |
19 Apr 2022 | USD | 0.7 | 0.7 | 0.67 | 0.67 | 0.67 | -0.02 (-2.90%) | 271,300 |
18 Apr 2022 | USD | 0.7 | 0.73 | 0.69 | 0.69 | 0.69 | -0.01 (-1.43%) | 239,600 |
14 Apr 2022 | USD | 0.73 | 0.73 | 0.7 | 0.7 | 0.7 | -0.02 (-2.78%) | 451,800 |
13 Apr 2022 | USD | 0.72 | 0.72 | 0.71 | 0.72 | 0.72 | +0.02 (+2.86%) | 415,500 |
12 Apr 2022 | USD | 0.72 | 0.72 | 0.7 | 0.7 | 0.7 | -0.01 (-1.41%) | 460,700 |
11 Apr 2022 | USD | 0.7 | 0.72 | 0.67 | 0.71 | 0.71 | +0.02 (+2.90%) | 769,800 |
8 Apr 2022 | USD | 0.66 | 0.71 | 0.66 | 0.69 | 0.69 | 0.0 (0.0%) | 684,800 |
7 Apr 2022 | USD | 0.71 | 0.71 | 0.67 | 0.69 | 0.69 | -0.03 (-4.17%) | 675,400 |
6 Apr 2022 | USD | 0.72 | 0.74 | 0.72 | 0.72 | 0.72 | -0.01 (-1.37%) | 66,200 |
5 Apr 2022 | USD | 0.75 | 0.76 | 0.72 | 0.73 | 0.73 | -0.02 (-2.67%) | 199,200 |
4 Apr 2022 | USD | 0.77 | 0.78 | 0.72 | 0.75 | 0.75 | -0.02 (-2.60%) | 93,200 |
1 Apr 2022 | USD | 0.74 | 0.77 | 0.74 | 0.77 | 0.77 | +0.03 (+4.05%) | 67,500 |
31 Mar 2022 | USD | 0.72 | 0.76 | 0.72 | 0.74 | 0.74 | 0.0 (0.0%) | 69,200 |
30 Mar 2022 | USD | 0.77 | 0.78 | 0.74 | 0.74 | 0.74 | 0.0 (0.0%) | 49,700 |
29 Mar 2022 | USD | 0.73 | 0.77 | 0.72 | 0.74 | 0.74 | -0.01 (-1.33%) | 152,900 |
28 Mar 2022 | USD | 0.75 | 0.78 | 0.75 | 0.75 | 0.75 | -0.04 (-5.06%) | 175,800 |