Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2022 | USD | 0.5551 | 0.595 | 0.52 | 0.52 | 0.52 | -0.003 (-0.57%) | 183,114 |
9 May 2022 | USD | 0.5895 | 0.5895 | 0.5213 | 0.523 | 0.523 | -0.072 (-12.10%) | 30,970 |
6 May 2022 | USD | 0.5825 | 0.595 | 0.5825 | 0.595 | 0.595 | +0.006 (+1.02%) | 4,255 |
5 May 2022 | USD | 0.64 | 0.64 | 0.589 | 0.589 | 0.589 | -0.011 (-1.83%) | 19,251 |
4 May 2022 | USD | 0.6279 | 0.6323 | 0.6 | 0.6 | 0.6 | -0.028 (-4.46%) | 6,338 |
3 May 2022 | USD | 0.63 | 0.63 | 0.628 | 0.628 | 0.628 | +0.012 (+1.93%) | 7,502 |
2 May 2022 | USD | 0.665 | 0.6665 | 0.616 | 0.6161 | 0.6161 | -0.063 (-9.28%) | 2,130 |
29 Apr 2022 | USD | 0.67 | 0.6791 | 0.66 | 0.6791 | 0.6791 | +0.026 (+3.95%) | 1,325 |
28 Apr 2022 | USD | 0.6 | 0.6538 | 0.6 | 0.6533 | 0.6533 | +0.035 (+5.59%) | 8,625 |
27 Apr 2022 | USD | 0.6332 | 0.6371 | 0.6187 | 0.6187 | 0.6187 | -0.013 (-2.12%) | 1,791 |
26 Apr 2022 | USD | 0.6444 | 0.6594 | 0.6321 | 0.6321 | 0.6321 | -0.006 (-0.92%) | 20,392 |
25 Apr 2022 | USD | 0.6632 | 0.6632 | 0.6369 | 0.638 | 0.638 | -0.027 (-4.10%) | 10,991 |
22 Apr 2022 | USD | 0.74 | 0.74 | 0.6653 | 0.6653 | 0.6653 | -0.055 (-7.60%) | 91,001 |
21 Apr 2022 | USD | 0.7732 | 0.8022 | 0.72 | 0.72 | 0.72 | -0.1 (-12.20%) | 37,948 |
20 Apr 2022 | USD | 0.8013 | 0.82 | 0.8013 | 0.82 | 0.82 | +0.011 (+1.38%) | 12,685 |
19 Apr 2022 | USD | 0.8088 | 0.8088 | 0.8088 | 0.8088 | 0.8088 | +0.009 (+1.10%) | 2,000 |
18 Apr 2022 | USD | 0.8 | 0.806 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 9,002 |
14 Apr 2022 | USD | 0.8 | 0.8 | 0.79 | 0.8 | 0.8 | -0.009 (-1.15%) | 5,669 |
13 Apr 2022 | USD | 0.79 | 0.8093 | 0.79 | 0.8093 | 0.8093 | +0.015 (+1.91%) | 1,335 |
12 Apr 2022 | USD | 0.7932 | 0.8219 | 0.7932 | 0.7941 | 0.7941 | +0.008 (+1.00%) | 13,232 |
11 Apr 2022 | USD | 0.785 | 0.84 | 0.785 | 0.7862 | 0.7862 | -0.041 (-4.98%) | 13,549 |
8 Apr 2022 | USD | 0.8309 | 0.8488 | 0.8141 | 0.8274 | 0.8274 | +0.03 (+3.71%) | 2,901 |
7 Apr 2022 | USD | 0.8 | 0.8 | 0.7895 | 0.7978 | 0.7978 | -0.002 (-0.28%) | 3,800 |
6 Apr 2022 | USD | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | -0.044 (-5.19%) | 310 |
5 Apr 2022 | USD | 0.8378 | 0.8496 | 0.825 | 0.8438 | 0.8438 | +0.023 (+2.84%) | 23,681 |
4 Apr 2022 | USD | 0.847 | 0.847 | 0.797 | 0.8205 | 0.8205 | +0.008 (+0.96%) | 13,541 |
1 Apr 2022 | USD | 0.7819 | 0.8127 | 0.7757 | 0.8127 | 0.8127 | +0.02 (+2.52%) | 39,673 |
31 Mar 2022 | USD | 0.7848 | 0.8095 | 0.7848 | 0.7927 | 0.7927 | -0.015 (-1.83%) | 53,625 |
30 Mar 2022 | USD | 0.8304 | 0.8499 | 0.8001 | 0.8075 | 0.8075 | +0.023 (+2.92%) | 30,351 |
29 Mar 2022 | USD | 0.82 | 0.8299 | 0.7586 | 0.7846 | 0.7846 | +0.085 (+12.09%) | 31,571 |