Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2022 | USD | 0.4786 | 0.6079 | 0.4763 | 0.5193 | 0.5193 | +0.041 (+8.48%) | 3,180,572 |
14 May 2022 | USD | 0.4967 | 0.5023 | 0.4485 | 0.4787 | 0.4787 | -0.018 (-3.64%) | 723,154 |
13 May 2022 | USD | 0.4307 | 0.5675 | 0.4298 | 0.4968 | 0.4968 | +0.066 (+15.35%) | 2,323,445 |
12 May 2022 | USD | 0.4545 | 0.4835 | 0.3334 | 0.4307 | 0.4307 | -0.024 (-5.22%) | 3,054,145 |
11 May 2022 | USD | 0.6225 | 0.6356 | 0.4445 | 0.4544 | 0.4544 | -0.168 (-27.04%) | 2,543,399 |
10 May 2022 | USD | 0.5974 | 0.6589 | 0.5661 | 0.6228 | 0.6228 | +0.026 (+4.29%) | 2,292,812 |
9 May 2022 | USD | 0.6955 | 0.6983 | 0.5912 | 0.5972 | 0.5972 | -0.098 (-14.11%) | 2,189,637 |
8 May 2022 | USD | 0.715 | 0.717 | 0.6861 | 0.6953 | 0.6953 | -0.02 (-2.74%) | 1,095,841 |
7 May 2022 | USD | 0.7871 | 0.9143 | 0.7049 | 0.7149 | 0.7149 | -0.071 (-9.00%) | 3,906,456 |
6 May 2022 | USD | 0.6961 | 0.7856 | 0.6699 | 0.7856 | 0.7856 | +0.089 (+12.86%) | 2,286,783 |
5 May 2022 | USD | 0.737 | 0.7713 | 0.6869 | 0.6961 | 0.6961 | -0.041 (-5.56%) | 1,526,414 |
4 May 2022 | USD | 0.708 | 0.7985 | 0.684 | 0.7371 | 0.7371 | +0.029 (+4.08%) | 2,283,775 |
3 May 2022 | USD | 0.6774 | 0.7437 | 0.66 | 0.7082 | 0.7082 | +0.031 (+4.55%) | 1,981,310 |
2 May 2022 | USD | 0.7036 | 0.7393 | 0.65 | 0.6774 | 0.6774 | -0.027 (-3.78%) | 1,850,149 |
1 May 2022 | USD | 0.6599 | 0.7325 | 0.6462 | 0.704 | 0.704 | +0.044 (+6.68%) | 2,943,272 |
30 Apr 2022 | USD | 0.7759 | 0.7982 | 0.642 | 0.6599 | 0.6599 | -0.115 (-14.85%) | 2,370,076 |
29 Apr 2022 | USD | 0.8563 | 0.8686 | 0.7599 | 0.775 | 0.775 | -0.081 (-9.49%) | 2,885,318 |
28 Apr 2022 | USD | 0.9295 | 0.9552 | 0.8554 | 0.8563 | 0.8563 | -0.072 (-7.80%) | 2,597,718 |
27 Apr 2022 | USD | 0.9331 | 0.9517 | 0.9253 | 0.9287 | 0.9287 | -0.004 (-0.47%) | 868,475 |
26 Apr 2022 | USD | 0.9599 | 0.9815 | 0.9056 | 0.9331 | 0.9331 | -0.027 (-2.78%) | 1,417,419 |
25 Apr 2022 | USD | 1.0074 | 1.0074 | 0.9237 | 0.9598 | 0.9598 | -0.047 (-4.64%) | 2,821,990 |
24 Apr 2022 | USD | 1.0248 | 1.0334 | 1.0055 | 1.0065 | 1.0065 | -0.019 (-1.87%) | 813,855 |
23 Apr 2022 | USD | 1.0097 | 1.027 | 0.9957 | 1.0257 | 1.0257 | +0.015 (+1.50%) | 1,142,989 |
22 Apr 2022 | USD | 1.0281 | 1.05 | 1.0051 | 1.0105 | 1.0105 | -0.018 (-1.71%) | 1,394,311 |
21 Apr 2022 | USD | 1.0565 | 1.0808 | 1.0259 | 1.0281 | 1.0281 | -0.028 (-2.69%) | 1,276,890 |
20 Apr 2022 | USD | 1.12 | 1.1426 | 1.0483 | 1.0565 | 1.0565 | -0.063 (-5.66%) | 1,784,761 |
19 Apr 2022 | USD | 1.0234 | 1.1587 | 1.0199 | 1.1199 | 1.1199 | +0.096 (+9.41%) | 3,886,075 |
18 Apr 2022 | USD | 1.0538 | 1.0774 | 0.9912 | 1.0236 | 1.0236 | -0.026 (-2.51%) | 2,288,332 |
17 Apr 2022 | USD | 1.0097 | 1.1582 | 0.9774 | 1.05 | 1.05 | +0.04 (+4.00%) | 3,816,596 |
16 Apr 2022 | USD | 1.0018 | 1.0106 | 0.99 | 1.0096 | 1.0096 | +0.008 (+0.78%) | 1,058,239 |