Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | USD | 0.71 | 0.73 | 0.66 | 0.67 | 2,345 | -0.03 (-4.29%) | 48,900 |
13 May 2022 | USD | 0.66 | 0.72 | 0.66 | 0.7 | 2,450 | +0.03 (+4.48%) | 102,800 |
12 May 2022 | USD | 0.67 | 0.68 | 0.55 | 0.67 | 2,345 | -0.02 (-2.90%) | 134,600 |
11 May 2022 | USD | 0.64 | 0.75 | 0.63 | 0.69 | 2,415 | +0.04 (+6.15%) | 11,400 |
10 May 2022 | USD | 0.73 | 0.75 | 0.65 | 0.65 | 2,275 | -0.03 (-4.41%) | 75,800 |
9 May 2022 | USD | 0.71 | 0.8 | 0.67 | 0.68 | 2,380 | -0.01 (-1.45%) | 82,900 |
6 May 2022 | USD | 0.75 | 0.75 | 0.68 | 0.69 | 2,415 | -0.03 (-4.17%) | 37,000 |
5 May 2022 | USD | 0.76 | 0.77 | 0.7 | 0.72 | 2,520 | -0.05 (-6.49%) | 20,300 |
4 May 2022 | USD | 0.79 | 0.79 | 0.73 | 0.77 | 2,695 | +0.03 (+4.05%) | 29,700 |
3 May 2022 | USD | 0.78 | 0.78 | 0.73 | 0.74 | 2,590 | 0.0 (0.0%) | 16,100 |
2 May 2022 | USD | 0.78 | 0.83 | 0.74 | 0.74 | 2,590 | -0.05 (-6.33%) | 42,300 |
29 Apr 2022 | USD | 0.81 | 0.82 | 0.77 | 0.79 | 2,765 | -0.01 (-1.25%) | 70,200 |
28 Apr 2022 | USD | 0.92 | 0.92 | 0.78 | 0.8 | 2,800 | 0.0 (0.0%) | 68,800 |
27 Apr 2022 | USD | 0.85 | 0.95 | 0.75 | 0.8 | 2,800 | -0.03 (-3.61%) | 94,200 |
26 Apr 2022 | USD | 0.88 | 0.92 | 0.82 | 0.83 | 2,905 | -0.05 (-5.68%) | 70,100 |
25 Apr 2022 | USD | 0.85 | 0.88 | 0.8 | 0.88 | 3,080 | +0.08 (+10%) | 42,400 |
22 Apr 2022 | USD | 0.87 | 0.89 | 0.77 | 0.8 | 2,800 | -0.12 (-13.04%) | 208,900 |
21 Apr 2022 | USD | 0.91 | 1 | 0.87 | 0.92 | 3,220 | 0.0 (0.0%) | 77,500 |
20 Apr 2022 | USD | 0.92 | 0.94 | 0.92 | 0.92 | 3,220 | -0.01 (-1.08%) | 59,000 |
19 Apr 2022 | USD | 0.92 | 1 | 0.92 | 0.93 | 3,255 | +0.01 (+1.09%) | 37,100 |
18 Apr 2022 | USD | 1.01 | 1.02 | 0.92 | 0.92 | 3,220 | -0.08 (-8%) | 112,700 |
14 Apr 2022 | USD | 1.03 | 1.03 | 1 | 1 | 3,500 | -0.05 (-4.76%) | 184,300 |
13 Apr 2022 | USD | 1.03 | 1.08 | 1.01 | 1.05 | 3,675 | +0.02 (+1.94%) | 89,100 |
12 Apr 2022 | USD | 1.09 | 1.12 | 0.98 | 1.03 | 3,605 | -0.09 (-8.04%) | 368,100 |
11 Apr 2022 | USD | 1.1 | 1.45 | 1.04 | 1.12 | 3,920 | +0.06 (+5.66%) | 2,530,200 |
8 Apr 2022 | USD | 0.98 | 1.07 | 0.98 | 1.06 | 3,710 | +0.07 (+7.07%) | 381,100 |
7 Apr 2022 | USD | 1 | 1.04 | 0.98 | 0.99 | 3,465 | +0.01 (+1.02%) | 36,600 |
6 Apr 2022 | USD | 1 | 1.02 | 0.98 | 0.98 | 3,430 | -0.02 (-2%) | 91,700 |
5 Apr 2022 | USD | 0.98 | 1.06 | 0.97 | 1 | 3,500 | -0.02 (-1.96%) | 186,400 |
4 Apr 2022 | USD | 0.98 | 1.02 | 0.97 | 1.02 | 3,570 | +0.04 (+4.08%) | 67,900 |