Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Apr 2022 | USD | 0.54 | 0.55 | 0.52 | 0.54 | 8.1 | 0.0 (0.0%) | 389,300 |
14 Apr 2022 | USD | 0.56 | 0.57 | 0.53 | 0.54 | 8.1 | -0.01 (-1.82%) | 376,100 |
13 Apr 2022 | USD | 0.52 | 0.57 | 0.52 | 0.55 | 8.25 | +0.03 (+5.77%) | 810,100 |
12 Apr 2022 | USD | 0.54 | 0.55 | 0.51 | 0.52 | 7.8 | -0.02 (-3.70%) | 822,300 |
11 Apr 2022 | USD | 0.56 | 0.56 | 0.54 | 0.54 | 8.1 | -0.03 (-5.26%) | 415,300 |
8 Apr 2022 | USD | 0.57 | 0.58 | 0.55 | 0.57 | 8.55 | +0.01 (+1.79%) | 239,200 |
7 Apr 2022 | USD | 0.59 | 0.59 | 0.54 | 0.56 | 8.4 | -0.03 (-5.08%) | 535,400 |
6 Apr 2022 | USD | 0.61 | 0.61 | 0.57 | 0.59 | 8.85 | -0.02 (-3.28%) | 375,200 |
5 Apr 2022 | USD | 0.65 | 0.65 | 0.6 | 0.61 | 9.15 | -0.04 (-6.15%) | 510,700 |
4 Apr 2022 | USD | 0.64 | 0.65 | 0.61 | 0.65 | 9.75 | +0.03 (+4.84%) | 809,000 |
1 Apr 2022 | USD | 0.63 | 0.63 | 0.62 | 0.62 | 9.3 | -0.01 (-1.59%) | 448,100 |
31 Mar 2022 | USD | 0.65 | 0.65 | 0.62 | 0.63 | 9.45 | 0.0 (0.0%) | 403,200 |
30 Mar 2022 | USD | 0.62 | 0.64 | 0.61 | 0.63 | 9.45 | +0.01 (+1.61%) | 695,400 |
29 Mar 2022 | USD | 0.63 | 0.66 | 0.61 | 0.62 | 9.3 | -0.04 (-6.06%) | 1,560,400 |
28 Mar 2022 | USD | 0.68 | 0.69 | 0.62 | 0.66 | 9.9 | -0.01 (-1.49%) | 1,068,600 |
25 Mar 2022 | USD | 0.71 | 0.71 | 0.66 | 0.67 | 10.05 | -0.04 (-5.63%) | 763,700 |
24 Mar 2022 | USD | 0.72 | 0.72 | 0.65 | 0.71 | 10.65 | -0.02 (-2.74%) | 1,012,900 |
23 Mar 2022 | USD | 0.74 | 0.77 | 0.71 | 0.73 | 10.95 | -0.01 (-1.35%) | 490,600 |
22 Mar 2022 | USD | 0.74 | 0.78 | 0.73 | 0.74 | 11.1 | -0.02 (-2.63%) | 457,000 |
21 Mar 2022 | USD | 0.78 | 0.78 | 0.72 | 0.76 | 11.4 | +0.03 (+4.11%) | 477,900 |
18 Mar 2022 | USD | 0.75 | 0.8 | 0.73 | 0.73 | 10.95 | -0.04 (-5.19%) | 1,290,300 |
17 Mar 2022 | USD | 0.78 | 0.79 | 0.73 | 0.77 | 11.55 | -0.01 (-1.28%) | 673,900 |
16 Mar 2022 | USD | 0.75 | 0.79 | 0.69 | 0.78 | 11.7 | +0.03 (+4%) | 802,700 |
15 Mar 2022 | USD | 0.84 | 0.87 | 0.74 | 0.75 | 11.25 | -0.1 (-11.76%) | 1,367,900 |
14 Mar 2022 | USD | 0.84 | 0.87 | 0.8 | 0.85 | 12.75 | +0.03 (+3.66%) | 578,600 |
11 Mar 2022 | USD | 0.89 | 0.89 | 0.8 | 0.82 | 12.3 | -0.04 (-4.65%) | 623,100 |
10 Mar 2022 | USD | 0.85 | 0.88 | 0.83 | 0.86 | 12.9 | -0.01 (-1.15%) | 120,200 |
9 Mar 2022 | USD | 0.87 | 0.94 | 0.86 | 0.87 | 13.05 | +0.01 (+1.16%) | 361,700 |
8 Mar 2022 | USD | 0.8 | 0.9 | 0.79 | 0.86 | 12.9 | +0.08 (+10.26%) | 329,500 |
7 Mar 2022 | USD | 0.83 | 0.83 | 0.78 | 0.78 | 11.7 | -0.07 (-8.24%) | 289,200 |