Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2022 | USD | 0.6 | 0.605 | 0.52 | 0.539 | 5.39 | -0.038 (-6.59%) | 3,657,000 |
9 May 2022 | USD | 0.61 | 0.63 | 0.575 | 0.577 | 5.77 | -0.063 (-9.84%) | 3,872,700 |
6 May 2022 | USD | 0.639 | 0.649 | 0.62 | 0.64 | 6.4 | +0.008 (+1.27%) | 1,531,700 |
5 May 2022 | USD | 0.669 | 0.67 | 0.624 | 0.632 | 6.32 | -0.024 (-3.66%) | 3,276,300 |
4 May 2022 | USD | 0.65 | 0.664 | 0.622 | 0.656 | 6.56 | +0.019 (+2.98%) | 2,570,400 |
3 May 2022 | USD | 0.65 | 0.665 | 0.636 | 0.637 | 6.37 | -0.004 (-0.62%) | 2,831,400 |
2 May 2022 | USD | 0.67 | 0.676 | 0.633 | 0.641 | 6.41 | -0.029 (-4.33%) | 2,616,500 |
29 Apr 2022 | USD | 0.701 | 0.716 | 0.67 | 0.67 | 6.7 | -0.01 (-1.47%) | 3,130,900 |
28 Apr 2022 | USD | 0.67 | 0.705 | 0.668 | 0.68 | 6.8 | +0.015 (+2.26%) | 1,749,400 |
27 Apr 2022 | USD | 0.674 | 0.69 | 0.661 | 0.665 | 6.65 | -0.01 (-1.48%) | 2,251,300 |
26 Apr 2022 | USD | 0.73 | 0.74 | 0.66 | 0.675 | 6.75 | -0.045 (-6.25%) | 2,208,000 |
25 Apr 2022 | USD | 0.736 | 0.74 | 0.686 | 0.72 | 7.2 | -0.03 (-4%) | 3,109,800 |
22 Apr 2022 | USD | 0.8 | 0.8 | 0.732 | 0.75 | 7.5 | -0.032 (-4.09%) | 2,756,000 |
21 Apr 2022 | USD | 0.812 | 0.832 | 0.777 | 0.782 | 7.82 | -0.042 (-5.10%) | 2,015,400 |
20 Apr 2022 | USD | 0.828 | 0.85 | 0.815 | 0.824 | 8.24 | -0.014 (-1.67%) | 1,200,100 |
19 Apr 2022 | USD | 0.83 | 0.849 | 0.818 | 0.838 | 8.38 | +0.004 (+0.48%) | 1,453,300 |
18 Apr 2022 | USD | 0.87 | 0.87 | 0.833 | 0.834 | 8.34 | -0.016 (-1.88%) | 1,954,800 |
14 Apr 2022 | USD | 0.852 | 0.866 | 0.83 | 0.85 | 8.5 | +0.005 (+0.59%) | 929,700 |
13 Apr 2022 | USD | 0.826 | 0.85 | 0.815 | 0.845 | 8.45 | +0.034 (+4.19%) | 1,548,000 |
12 Apr 2022 | USD | 0.819 | 0.832 | 0.792 | 0.811 | 8.11 | +0.003 (+0.37%) | 1,881,900 |
11 Apr 2022 | USD | 0.832 | 0.84 | 0.801 | 0.808 | 8.08 | -0.008 (-0.98%) | 753,700 |
8 Apr 2022 | USD | 0.8 | 0.83 | 0.8 | 0.816 | 8.16 | +0.012 (+1.49%) | 814,000 |
7 Apr 2022 | USD | 0.782 | 0.816 | 0.781 | 0.804 | 8.04 | +0.014 (+1.77%) | 1,027,000 |
6 Apr 2022 | USD | 0.8 | 0.81 | 0.781 | 0.79 | 7.9 | -0.02 (-2.47%) | 1,460,100 |
5 Apr 2022 | USD | 0.827 | 0.857 | 0.803 | 0.81 | 8.1 | -0.026 (-3.11%) | 1,631,400 |
4 Apr 2022 | USD | 0.859 | 0.86 | 0.822 | 0.836 | 8.36 | -0.003 (-0.36%) | 1,136,100 |
1 Apr 2022 | USD | 0.821 | 0.86 | 0.812 | 0.839 | 8.39 | -0.003 (-0.36%) | 1,101,200 |
31 Mar 2022 | USD | 0.849 | 0.86 | 0.827 | 0.842 | 8.42 | -0.007 (-0.82%) | 4,639,800 |
30 Mar 2022 | USD | 0.846 | 0.87 | 0.838 | 0.849 | 8.49 | +0.023 (+2.78%) | 1,103,900 |
29 Mar 2022 | USD | 0.82 | 0.847 | 0.81 | 0.826 | 8.26 | -0.014 (-1.67%) | 1,060,900 |