Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2022 | USD | 0.4919 | 0.5 | 0.48 | 0.5 | 0.5 | -0.022 (-4.23%) | 99,445 |
29 Apr 2022 | USD | 0.5268 | 0.5268 | 0.52 | 0.5221 | 0.5221 | +0.022 (+4.42%) | 50,500 |
28 Apr 2022 | USD | 0.4827 | 0.5 | 0.4827 | 0.5 | 0.5 | +0.025 (+5.22%) | 19,381 |
27 Apr 2022 | USD | 0.4852 | 0.4904 | 0.46 | 0.4752 | 0.4752 | -0.014 (-2.86%) | 92,385 |
26 Apr 2022 | USD | 0.5003 | 0.5003 | 0.467 | 0.4892 | 0.4892 | -0.022 (-4.32%) | 513,184 |
25 Apr 2022 | USD | 0.5314 | 0.5328 | 0.5006 | 0.5113 | 0.5113 | -0.039 (-7.04%) | 147,810 |
22 Apr 2022 | USD | 0.5576 | 0.559 | 0.5177 | 0.55 | 0.55 | -0.018 (-3.22%) | 209,797 |
21 Apr 2022 | USD | 0.5792 | 0.5792 | 0.5566 | 0.5683 | 0.5683 | -0.022 (-3.68%) | 38,468 |
20 Apr 2022 | USD | 0.5804 | 0.595 | 0.5752 | 0.59 | 0.59 | +0.02 (+3.51%) | 217,521 |
19 Apr 2022 | USD | 0.5753 | 0.5809 | 0.54 | 0.57 | 0.57 | +0.045 (+8.61%) | 211,974 |
18 Apr 2022 | USD | 0.5206 | 0.5248 | 0.505 | 0.5248 | 0.5248 | +0.005 (+0.92%) | 118,601 |
14 Apr 2022 | USD | 0.54 | 0.54 | 0.52 | 0.52 | 0.52 | -0.005 (-0.95%) | 254,537 |
13 Apr 2022 | USD | 0.5222 | 0.525 | 0.521 | 0.525 | 0.525 | +0.005 (+1.06%) | 59,520 |
12 Apr 2022 | USD | 0.505 | 0.5195 | 0.4963 | 0.5195 | 0.5195 | -0.02 (-3.76%) | 141,674 |
11 Apr 2022 | USD | 0.52 | 0.5398 | 0.52 | 0.5398 | 0.5398 | +0.02 (+3.81%) | 184,925 |
8 Apr 2022 | USD | 0.52 | 0.52 | 0.515 | 0.52 | 0.52 | +0.01 (+1.96%) | 559,000 |
7 Apr 2022 | USD | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -0.012 (-2.30%) | 124,863 |
6 Apr 2022 | USD | 0.5186 | 0.546 | 0.505 | 0.522 | 0.522 | +0.002 (+0.37%) | 175,650 |
5 Apr 2022 | USD | 0.545 | 0.545 | 0.5201 | 0.5201 | 0.5201 | -0.03 (-5.44%) | 7,217 |
4 Apr 2022 | USD | 0.5287 | 0.55 | 0.5287 | 0.55 | 0.55 | +0.05 (+10.07%) | 84,800 |
1 Apr 2022 | USD | 0.5273 | 0.5273 | 0.498 | 0.4997 | 0.4997 | -0.01 (-2.02%) | 47,227 |
31 Mar 2022 | USD | 0.5301 | 0.5325 | 0.4991 | 0.51 | 0.51 | -0.029 (-5.33%) | 18,161 |
30 Mar 2022 | USD | 0.5466 | 0.5466 | 0.53 | 0.5387 | 0.5387 | -0.001 (-0.24%) | 53,667 |
29 Mar 2022 | USD | 0.5218 | 0.55 | 0.5218 | 0.54 | 0.54 | +0.04 (+8%) | 35,125 |
28 Mar 2022 | USD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | -0.003 (-0.66%) | 100,000 |
25 Mar 2022 | USD | 0.507 | 0.51 | 0.5033 | 0.5033 | 0.5033 | +0.011 (+2.17%) | 35,500 |
24 Mar 2022 | USD | 0.4818 | 0.4934 | 0.4818 | 0.4926 | 0.4926 | +0.004 (+0.90%) | 9,628 |
23 Mar 2022 | USD | 0.4915 | 0.4915 | 0.488 | 0.4882 | 0.4882 | -0.003 (-0.55%) | 59,300 |
22 Mar 2022 | USD | 0.4924 | 0.4924 | 0.4801 | 0.4909 | 0.4909 | -0.001 (-0.26%) | 4,700 |
21 Mar 2022 | USD | 0.4811 | 0.4922 | 0.4811 | 0.4922 | 0.4922 | +0.028 (+6.01%) | 107,600 |