Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2022 | USD | 0.68 | 0.765 | 0.68 | 0.765 | 0.765 | +0.053 (+7.44%) | 53,400 |
26 Apr 2022 | USD | 0.7 | 0.778 | 0.67 | 0.712 | 0.712 | -0.078 (-9.87%) | 8,400 |
25 Apr 2022 | USD | 0.743 | 0.79 | 0.743 | 0.79 | 0.79 | +0.04 (+5.28%) | 13,400 |
22 Apr 2022 | USD | 0.6901 | 0.7504 | 0.6701 | 0.7504 | 0.7504 | +0.052 (+7.40%) | 12,416 |
21 Apr 2022 | USD | 0.7448 | 0.7448 | 0.6815 | 0.6987 | 0.6987 | +0.009 (+1.25%) | 9,021 |
20 Apr 2022 | USD | 0.6901 | 0.6901 | 0.6901 | 0.6901 | 0.6901 | -0.07 (-9.20%) | 386 |
19 Apr 2022 | USD | 0.7 | 0.775 | 0.69 | 0.76 | 0.76 | +0.045 (+6.29%) | 8,400 |
18 Apr 2022 | USD | 0.715 | 0.715 | 0.715 | 0.715 | 0.715 | 0.0 (0.0%) | 500 |
14 Apr 2022 | USD | 0.69 | 0.79 | 0.68 | 0.715 | 0.715 | +0.025 (+3.62%) | 25,500 |
13 Apr 2022 | USD | 0.76 | 0.76 | 0.67 | 0.69 | 0.69 | -0.008 (-1.15%) | 4,400 |
12 Apr 2022 | USD | 0.67 | 0.7 | 0.67 | 0.698 | 0.698 | -0.032 (-4.38%) | 1,200 |
11 Apr 2022 | USD | 0.662 | 0.73 | 0.662 | 0.73 | 0.73 | +0.06 (+8.96%) | 1,100 |
8 Apr 2022 | USD | 0.6601 | 0.71 | 0.6601 | 0.67 | 0.67 | -0.032 (-4.53%) | 14,321 |
7 Apr 2022 | USD | 0.6899 | 0.73 | 0.68 | 0.7018 | 0.7018 | +0.005 (+0.69%) | 10,560 |
6 Apr 2022 | USD | 0.71 | 0.71 | 0.65 | 0.697 | 0.697 | -0.062 (-8.17%) | 27,000 |
5 Apr 2022 | USD | 0.74 | 0.79 | 0.71 | 0.759 | 0.759 | +0.028 (+3.83%) | 10,000 |
4 Apr 2022 | USD | 0.66 | 0.731 | 0.66 | 0.731 | 0.731 | +0.031 (+4.43%) | 25,300 |
1 Apr 2022 | USD | 0.65 | 0.707 | 0.65 | 0.7 | 0.7 | +0.03 (+4.48%) | 39,700 |
31 Mar 2022 | USD | 0.68 | 0.69 | 0.67 | 0.67 | 0.67 | +0.001 (+0.18%) | 22,100 |
30 Mar 2022 | USD | 0.7801 | 0.7999 | 0.6688 | 0.6688 | 0.6688 | -0.041 (-5.80%) | 46,560 |
29 Mar 2022 | USD | 0.69 | 0.716 | 0.67 | 0.71 | 0.71 | +0.02 (+2.90%) | 36,600 |
28 Mar 2022 | USD | 0.79 | 0.79 | 0.665 | 0.69 | 0.69 | -0.06 (-7.95%) | 18,200 |
25 Mar 2022 | USD | 0.6813 | 0.7689 | 0.6813 | 0.7496 | 0.7496 | +0.06 (+8.64%) | 17,273 |
24 Mar 2022 | USD | 0.67 | 0.7485 | 0.67 | 0.69 | 0.69 | +0.01 (+1.46%) | 23,977 |
23 Mar 2022 | USD | 0.7406 | 0.77 | 0.6601 | 0.6801 | 0.6801 | -0.07 (-9.32%) | 31,794 |
22 Mar 2022 | USD | 0.8 | 0.8 | 0.72 | 0.75 | 0.75 | -0.05 (-6.25%) | 15,400 |
21 Mar 2022 | USD | 0.785 | 0.8 | 0.77 | 0.8 | 0.8 | +0.03 (+3.90%) | 5,600 |
18 Mar 2022 | USD | 0.72 | 0.77 | 0.72 | 0.77 | 0.77 | +0.04 (+5.48%) | 2,500 |
17 Mar 2022 | USD | 0.73 | 0.74 | 0.73 | 0.73 | 0.73 | -0.019 (-2.56%) | 2,900 |
16 Mar 2022 | USD | 0.7599 | 0.7599 | 0.74 | 0.7492 | 0.7492 | -0.011 (-1.42%) | 1,917 |