Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | USD | 0.561 | 0.561 | 0.5 | 0.5 | 0.5 | -0.061 (-10.87%) | 213,800 |
6 May 2022 | USD | 0.55 | 0.574 | 0.53 | 0.561 | 0.561 | +0.011 (+2.00%) | 218,200 |
5 May 2022 | USD | 0.56 | 0.58 | 0.54 | 0.55 | 0.55 | -0.02 (-3.51%) | 203,000 |
4 May 2022 | USD | 0.625 | 0.625 | 0.569 | 0.57 | 0.57 | -0.016 (-2.73%) | 123,500 |
3 May 2022 | USD | 0.65 | 0.65 | 0.564 | 0.586 | 0.586 | +0.006 (+1.03%) | 172,000 |
2 May 2022 | USD | 0.63 | 0.63 | 0.58 | 0.58 | 0.58 | -0.04 (-6.45%) | 172,700 |
29 Apr 2022 | USD | 0.59 | 0.63 | 0.57 | 0.62 | 0.62 | +0.04 (+6.90%) | 167,600 |
28 Apr 2022 | USD | 0.634 | 0.648 | 0.575 | 0.58 | 0.58 | -0.035 (-5.69%) | 242,400 |
27 Apr 2022 | USD | 0.621 | 0.642 | 0.615 | 0.615 | 0.615 | -0.005 (-0.81%) | 132,100 |
26 Apr 2022 | USD | 0.63 | 0.692 | 0.62 | 0.62 | 0.62 | -0.01 (-1.59%) | 202,300 |
25 Apr 2022 | USD | 0.62 | 0.705 | 0.62 | 0.63 | 0.63 | -0.074 (-10.51%) | 170,800 |
22 Apr 2022 | USD | 0.745 | 0.748 | 0.659 | 0.704 | 0.704 | -0.019 (-2.63%) | 228,200 |
21 Apr 2022 | USD | 0.75 | 0.764 | 0.691 | 0.723 | 0.723 | +0.032 (+4.63%) | 289,000 |
20 Apr 2022 | USD | 0.74 | 0.74 | 0.69 | 0.691 | 0.691 | +0.001 (+0.14%) | 104,800 |
19 Apr 2022 | USD | 0.68 | 0.736 | 0.68 | 0.69 | 0.69 | +0.01 (+1.47%) | 119,100 |
18 Apr 2022 | USD | 0.73 | 0.75 | 0.675 | 0.68 | 0.68 | -0.039 (-5.42%) | 157,400 |
14 Apr 2022 | USD | 0.771 | 0.771 | 0.71 | 0.719 | 0.719 | +0.009 (+1.27%) | 220,200 |
13 Apr 2022 | USD | 0.665 | 0.77 | 0.665 | 0.71 | 0.71 | +0.01 (+1.43%) | 113,100 |
12 Apr 2022 | USD | 0.63 | 0.75 | 0.63 | 0.7 | 0.7 | +0.01 (+1.45%) | 195,300 |
11 Apr 2022 | USD | 0.661 | 0.748 | 0.64 | 0.69 | 0.69 | -0.009 (-1.29%) | 136,400 |
8 Apr 2022 | USD | 0.68 | 0.725 | 0.675 | 0.699 | 0.699 | -0.003 (-0.43%) | 248,600 |
7 Apr 2022 | USD | 0.66 | 0.745 | 0.66 | 0.702 | 0.702 | -0.01 (-1.40%) | 167,300 |
6 Apr 2022 | USD | 0.842 | 0.842 | 0.68 | 0.712 | 0.712 | -0.038 (-5.07%) | 391,900 |
5 Apr 2022 | USD | 0.76 | 0.8 | 0.74 | 0.75 | 0.75 | -0.003 (-0.40%) | 136,800 |
4 Apr 2022 | USD | 0.865 | 0.865 | 0.685 | 0.753 | 0.753 | -0.017 (-2.21%) | 159,800 |
1 Apr 2022 | USD | 0.79 | 0.795 | 0.725 | 0.77 | 0.77 | -0.02 (-2.53%) | 375,300 |
31 Mar 2022 | USD | 0.76 | 0.809 | 0.76 | 0.79 | 0.79 | -0.01 (-1.25%) | 120,200 |
30 Mar 2022 | USD | 0.85 | 0.85 | 0.78 | 0.8 | 0.8 | -0.01 (-1.23%) | 212,400 |
29 Mar 2022 | USD | 0.81 | 0.845 | 0.795 | 0.81 | 0.81 | +0.01 (+1.25%) | 178,300 |
28 Mar 2022 | USD | 0.811 | 0.85 | 0.796 | 0.8 | 0.8 | -0.032 (-3.85%) | 218,700 |