Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2022 | USD | 0.78 | 0.8389 | 0.78 | 0.79 | 0.79 | +0.01 (+1.28%) | 82,972 |
20 May 2022 | USD | 0.8 | 0.876 | 0.775 | 0.78 | 0.78 | -0.018 (-2.22%) | 56,817 |
19 May 2022 | USD | 0.81 | 0.8262 | 0.7909 | 0.7977 | 0.7977 | -0.002 (-0.29%) | 52,675 |
18 May 2022 | USD | 0.7964 | 0.84 | 0.7913 | 0.8 | 0.8 | -0.021 (-2.56%) | 46,465 |
17 May 2022 | USD | 0.84 | 0.911 | 0.81 | 0.821 | 0.821 | -0.019 (-2.26%) | 164,237 |
16 May 2022 | USD | 0.961 | 0.961 | 0.83 | 0.84 | 0.84 | -0.084 (-9.09%) | 94,194 |
13 May 2022 | USD | 0.9661 | 1.03 | 0.9103 | 0.924 | 0.924 | -0.076 (-7.59%) | 114,814 |
12 May 2022 | USD | 1.11 | 1.17 | 0.8835 | 0.9999 | 0.9999 | -0.23 (-18.71%) | 200,426 |
11 May 2022 | USD | 1.21 | 1.23 | 1.2 | 1.23 | 1.23 | -0.02 (-1.60%) | 32,287 |
10 May 2022 | USD | 1.2 | 1.26 | 1.1822 | 1.25 | 1.25 | +0.03 (+2.46%) | 59,086 |
9 May 2022 | USD | 1.3 | 1.3067 | 1.19 | 1.22 | 1.22 | -0.09 (-6.87%) | 77,221 |
6 May 2022 | USD | 1.31 | 1.34 | 1.305 | 1.31 | 1.31 | 0.0 (0.0%) | 183,552 |
5 May 2022 | USD | 1.29 | 1.34 | 1.21 | 1.31 | 1.31 | +0.02 (+1.55%) | 182,047 |
4 May 2022 | USD | 1.29 | 1.305 | 1.23 | 1.29 | 1.29 | -0.01 (-0.77%) | 127,048 |
3 May 2022 | USD | 1.32 | 1.34 | 1.265 | 1.3 | 1.3 | -0.04 (-2.99%) | 124,089 |
2 May 2022 | USD | 1.33 | 1.3676 | 1.33 | 1.34 | 1.34 | -0.02 (-1.47%) | 60,532 |
29 Apr 2022 | USD | 1.33 | 1.36 | 1.29 | 1.36 | 1.36 | +0.04 (+3.03%) | 142,670 |
28 Apr 2022 | USD | 1.25 | 1.35 | 1.23 | 1.32 | 1.32 | +0.07 (+5.60%) | 79,334 |
27 Apr 2022 | USD | 1.32 | 1.37 | 1.21 | 1.25 | 1.25 | -0.1 (-7.41%) | 172,402 |
26 Apr 2022 | USD | 1.41 | 1.41 | 1.25 | 1.35 | 1.35 | -0.03 (-2.17%) | 131,050 |
25 Apr 2022 | USD | 1.41 | 1.4723 | 1.27 | 1.38 | 1.38 | -0.02 (-1.43%) | 148,899 |
22 Apr 2022 | USD | 1.47 | 1.57 | 1.335 | 1.4 | 1.4 | -0.11 (-7.28%) | 144,507 |
21 Apr 2022 | USD | 1.62 | 1.63 | 1.5 | 1.51 | 1.51 | -0.09 (-5.63%) | 39,345 |
20 Apr 2022 | USD | 1.6 | 1.6399 | 1.59 | 1.6 | 1.6 | +0.01 (+0.63%) | 22,016 |
19 Apr 2022 | USD | 1.55 | 1.6 | 1.48 | 1.59 | 1.59 | +0.07 (+4.61%) | 45,015 |
18 Apr 2022 | USD | 1.63 | 1.63 | 1.436 | 1.52 | 1.52 | -0.03 (-1.94%) | 73,198 |
14 Apr 2022 | USD | 1.68 | 1.7 | 1.53 | 1.55 | 1.55 | -0.16 (-9.36%) | 269,452 |
13 Apr 2022 | USD | 1.6842 | 1.72 | 1.66 | 1.71 | 1.71 | +0.03 (+1.79%) | 57,402 |
12 Apr 2022 | USD | 1.71 | 1.71 | 1.66 | 1.68 | 1.68 | -0.02 (-1.18%) | 37,297 |
11 Apr 2022 | USD | 1.68 | 1.74 | 1.66 | 1.7 | 1.7 | +0.01 (+0.59%) | 37,532 |