Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Apr 2022 | USD | 0.6441 | 0.6514 | 0.6016 | 0.6131 | 0.6131 | -0.031 (-4.80%) | 16,887,811 |
14 Apr 2022 | USD | 0.602 | 0.6623 | 0.6006 | 0.644 | 0.644 | +0.042 (+6.98%) | 41,637,018 |
13 Apr 2022 | USD | 0.5867 | 0.609 | 0.5721 | 0.602 | 0.602 | +0.015 (+2.61%) | 16,768,672 |
12 Apr 2022 | USD | 0.573 | 0.6405 | 0.5721 | 0.5867 | 0.5867 | +0.014 (+2.43%) | 29,554,466 |
11 Apr 2022 | USD | 0.6886 | 0.6998 | 0.565 | 0.5728 | 0.5728 | -0.116 (-16.89%) | 54,225,094 |
10 Apr 2022 | USD | 0.5726 | 0.7688 | 0.5659 | 0.6892 | 0.6892 | +0.117 (+20.38%) | 94,382,870 |
9 Apr 2022 | USD | 0.5676 | 0.5773 | 0.5514 | 0.5725 | 0.5725 | +0.005 (+0.88%) | 9,877,328 |
8 Apr 2022 | USD | 0.5822 | 0.6228 | 0.5651 | 0.5675 | 0.5675 | -0.015 (-2.52%) | 13,372,986 |
7 Apr 2022 | USD | 0.5882 | 0.6003 | 0.5687 | 0.5822 | 0.5822 | -0.006 (-1.02%) | 11,890,222 |
6 Apr 2022 | USD | 0.6464 | 0.6464 | 0.5857 | 0.5882 | 0.5882 | -0.058 (-9.00%) | 13,912,247 |
5 Apr 2022 | USD | 0.6652 | 0.6823 | 0.6464 | 0.6464 | 0.6464 | -0.019 (-2.83%) | 13,740,543 |
4 Apr 2022 | USD | 0.7028 | 0.703 | 0.6391 | 0.6652 | 0.6652 | -0.038 (-5.38%) | 17,111,793 |
3 Apr 2022 | USD | 0.7159 | 0.7424 | 0.6911 | 0.703 | 0.703 | -0.013 (-1.80%) | 29,982,403 |
2 Apr 2022 | USD | 0.6555 | 0.8984 | 0.6509 | 0.7159 | 0.7159 | +0.06 (+9.23%) | 89,403,263 |
1 Apr 2022 | USD | 0.6336 | 0.6668 | 0.6075 | 0.6554 | 0.6554 | +0.022 (+3.44%) | 21,889,722 |
31 Mar 2022 | USD | 0.6594 | 0.6885 | 0.6317 | 0.6336 | 0.6336 | -0.026 (-3.90%) | 19,914,787 |
30 Mar 2022 | USD | 0.6441 | 0.6873 | 0.6336 | 0.6593 | 0.6593 | +0.015 (+2.34%) | 22,516,524 |
29 Mar 2022 | USD | 0.6489 | 0.6806 | 0.6266 | 0.6442 | 0.6442 | -0.005 (-0.72%) | 18,347,637 |
28 Mar 2022 | USD | 0.6693 | 0.6961 | 0.6483 | 0.6489 | 0.6489 | -0.02 (-3.05%) | 22,914,760 |
27 Mar 2022 | USD | 0.6736 | 0.7027 | 0.6386 | 0.6693 | 0.6693 | -0.004 (-0.62%) | 21,525,974 |
26 Mar 2022 | USD | 0.6123 | 0.726 | 0.6116 | 0.6735 | 0.6735 | +0.061 (+10.00%) | 62,151,557 |
25 Mar 2022 | USD | 0.633 | 0.6414 | 0.609 | 0.6123 | 0.6123 | -0.021 (-3.24%) | 17,212,401 |
24 Mar 2022 | USD | 0.6131 | 0.6789 | 0.6131 | 0.6328 | 0.6328 | +0.02 (+3.21%) | 39,682,694 |
23 Mar 2022 | USD | 0.6725 | 0.6862 | 0.6072 | 0.6131 | 0.6131 | -0.059 (-8.83%) | 32,473,305 |
22 Mar 2022 | USD | 0.6644 | 0.7021 | 0.654 | 0.6725 | 0.6725 | +0.008 (+1.22%) | 56,785,606 |
21 Mar 2022 | USD | 0.7558 | 0.8601 | 0.6614 | 0.6644 | 0.6644 | -0.091 (-12.05%) | 334,036,481 |
20 Mar 2022 | USD | 0.4819 | 1.0332 | 0.4665 | 0.7554 | 0.7554 | +0.274 (+56.75%) | 875,426,243 |
19 Mar 2022 | USD | 0.4623 | 0.5031 | 0.4623 | 0.4819 | 0.4819 | +0.02 (+4.24%) | 16,435,982 |
18 Mar 2022 | USD | 0.4624 | 0.4636 | 0.4406 | 0.4623 | 0.4623 | -0 (-0.02%) | 10,496,129 |
17 Mar 2022 | USD | 0.4624 | 0.4835 | 0.4586 | 0.4624 | 0.4624 | 0.0 (0.0%) | 14,043,396 |