Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | USD | 0.611 | 0.69 | 0.59 | 0.635 | 0.635 | +0.015 (+2.42%) | 362,700 |
13 May 2022 | USD | 0.61 | 0.67 | 0.61 | 0.62 | 0.62 | 0.0 (0.0%) | 230,500 |
12 May 2022 | USD | 0.61 | 0.683 | 0.61 | 0.62 | 0.62 | -0.017 (-2.67%) | 460,200 |
11 May 2022 | USD | 0.566 | 0.65 | 0.566 | 0.637 | 0.637 | +0.022 (+3.58%) | 715,700 |
10 May 2022 | USD | 0.6 | 0.684 | 0.55 | 0.615 | 0.615 | -0.005 (-0.81%) | 786,700 |
9 May 2022 | USD | 0.61 | 0.62 | 0.58 | 0.62 | 0.62 | +0.03 (+5.08%) | 419,200 |
6 May 2022 | USD | 0.59 | 0.596 | 0.557 | 0.59 | 0.59 | +0.004 (+0.68%) | 493,300 |
5 May 2022 | USD | 0.62 | 0.627 | 0.58 | 0.586 | 0.586 | -0.009 (-1.51%) | 430,400 |
4 May 2022 | USD | 0.6 | 0.609 | 0.55 | 0.595 | 0.595 | +0.005 (+0.85%) | 566,000 |
3 May 2022 | USD | 0.61 | 0.62 | 0.58 | 0.59 | 0.59 | -0.03 (-4.84%) | 944,600 |
2 May 2022 | USD | 0.66 | 0.675 | 0.606 | 0.62 | 0.62 | -0.02 (-3.13%) | 797,400 |
29 Apr 2022 | USD | 0.67 | 0.675 | 0.635 | 0.64 | 0.64 | -0.02 (-3.03%) | 563,600 |
28 Apr 2022 | USD | 0.655 | 0.668 | 0.652 | 0.66 | 0.66 | +0.015 (+2.33%) | 325,600 |
27 Apr 2022 | USD | 0.673 | 0.7 | 0.639 | 0.645 | 0.645 | -0.028 (-4.16%) | 777,700 |
26 Apr 2022 | USD | 0.705 | 0.705 | 0.65 | 0.673 | 0.673 | -0.033 (-4.67%) | 770,100 |
25 Apr 2022 | USD | 0.717 | 0.726 | 0.68 | 0.706 | 0.706 | -0.012 (-1.67%) | 358,400 |
22 Apr 2022 | USD | 0.685 | 0.72 | 0.68 | 0.718 | 0.718 | +0.038 (+5.59%) | 443,800 |
21 Apr 2022 | USD | 0.7 | 0.71 | 0.67 | 0.68 | 0.68 | -0.02 (-2.86%) | 445,200 |
20 Apr 2022 | USD | 0.7 | 0.72 | 0.69 | 0.7 | 0.7 | -0.02 (-2.78%) | 255,800 |
19 Apr 2022 | USD | 0.7 | 0.735 | 0.69 | 0.72 | 0.72 | 0.0 (0.0%) | 396,500 |
18 Apr 2022 | USD | 0.71 | 0.742 | 0.681 | 0.72 | 0.72 | -0.005 (-0.69%) | 537,700 |
14 Apr 2022 | USD | 0.69 | 0.73 | 0.675 | 0.725 | 0.725 | +0.032 (+4.62%) | 372,000 |
13 Apr 2022 | USD | 0.71 | 0.72 | 0.68 | 0.693 | 0.693 | -0.007 (-1.00%) | 590,800 |
12 Apr 2022 | USD | 0.67 | 0.715 | 0.67 | 0.7 | 0.7 | +0.02 (+2.94%) | 222,000 |
11 Apr 2022 | USD | 0.67 | 0.715 | 0.665 | 0.68 | 0.68 | -0.02 (-2.86%) | 380,400 |
8 Apr 2022 | USD | 0.712 | 0.74 | 0.69 | 0.7 | 0.7 | -0.012 (-1.69%) | 224,600 |
7 Apr 2022 | USD | 0.72 | 0.73 | 0.7 | 0.712 | 0.712 | -0.016 (-2.20%) | 390,100 |
6 Apr 2022 | USD | 0.715 | 0.74 | 0.71 | 0.728 | 0.728 | -0.012 (-1.62%) | 475,000 |
5 Apr 2022 | USD | 0.758 | 0.758 | 0.715 | 0.74 | 0.74 | -0.01 (-1.33%) | 423,000 |
4 Apr 2022 | USD | 0.72 | 0.759 | 0.71 | 0.75 | 0.75 | +0.037 (+5.19%) | 599,900 |