Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | USD | 0.76 | 0.82 | 0.76 | 0.8 | 8 | 0.0 (0.0%) | 2,800 |
6 May 2022 | USD | 0.76 | 0.859 | 0.76 | 0.8 | 8 | +0.02 (+2.56%) | 6,500 |
5 May 2022 | USD | 0.832 | 0.832 | 0.76 | 0.78 | 7.8 | -0.052 (-6.25%) | 5,200 |
4 May 2022 | USD | 0.85 | 0.85 | 0.791 | 0.832 | 8.32 | -0.039 (-4.48%) | 6,100 |
3 May 2022 | USD | 0.878 | 0.878 | 0.819 | 0.871 | 8.71 | +0.041 (+4.94%) | 7,700 |
2 May 2022 | USD | 0.82 | 0.852 | 0.792 | 0.83 | 8.3 | -0.029 (-3.38%) | 4,200 |
29 Apr 2022 | USD | 0.841 | 0.87 | 0.81 | 0.859 | 8.59 | +0.029 (+3.49%) | 18,700 |
28 Apr 2022 | USD | 0.77 | 0.859 | 0.76 | 0.83 | 8.3 | +0.037 (+4.67%) | 21,300 |
27 Apr 2022 | USD | 0.865 | 0.865 | 0.79 | 0.793 | 7.93 | -0.037 (-4.46%) | 4,000 |
26 Apr 2022 | USD | 0.89 | 0.89 | 0.81 | 0.83 | 8.3 | +0.02 (+2.47%) | 3,100 |
25 Apr 2022 | USD | 0.93 | 0.93 | 0.81 | 0.81 | 8.1 | -0.094 (-10.40%) | 29,400 |
22 Apr 2022 | USD | 0.88 | 0.919 | 0.86 | 0.904 | 9.04 | +0.014 (+1.57%) | 13,700 |
21 Apr 2022 | USD | 0.91 | 0.94 | 0.83 | 0.89 | 8.9 | -0.05 (-5.32%) | 30,200 |
20 Apr 2022 | USD | 0.935 | 0.94 | 0.91 | 0.94 | 9.4 | -0.018 (-1.88%) | 1,900 |
19 Apr 2022 | USD | 0.92 | 0.98 | 0.92 | 0.958 | 9.58 | +0.023 (+2.46%) | 2,800 |
18 Apr 2022 | USD | 0.92 | 0.935 | 0.89 | 0.935 | 9.35 | 0.0 (0.0%) | 21,100 |
14 Apr 2022 | USD | 0.98 | 0.98 | 0.92 | 0.935 | 9.35 | -0.019 (-1.99%) | 4,900 |
13 Apr 2022 | USD | 0.93 | 0.954 | 0.92 | 0.954 | 9.54 | +0.014 (+1.49%) | 4,500 |
12 Apr 2022 | USD | 0.97 | 0.97 | 0.92 | 0.94 | 9.4 | -0.02 (-2.08%) | 2,100 |
11 Apr 2022 | USD | 0.93 | 0.972 | 0.93 | 0.96 | 9.6 | -0.012 (-1.23%) | 4,300 |
8 Apr 2022 | USD | 0.92 | 0.972 | 0.92 | 0.972 | 9.72 | 0.0 (0.0%) | 2,400 |
7 Apr 2022 | USD | 1 | 1 | 0.972 | 0.972 | 9.72 | 0.0 (0.0%) | 2,400 |
6 Apr 2022 | USD | 0.95 | 1 | 0.95 | 0.972 | 9.72 | -0.023 (-2.31%) | 4,100 |
5 Apr 2022 | USD | 0.95 | 1 | 0.95 | 0.995 | 9.95 | -0.015 (-1.49%) | 700 |
4 Apr 2022 | USD | 1 | 1.01 | 0.922 | 1.01 | 10.1 | +0.04 (+4.12%) | 5,600 |
1 Apr 2022 | USD | 0.92 | 0.98 | 0.92 | 0.97 | 9.7 | +0.04 (+4.30%) | 4,300 |
31 Mar 2022 | USD | 0.98 | 0.98 | 0.91 | 0.93 | 9.3 | -0.018 (-1.90%) | 8,200 |
30 Mar 2022 | USD | 0.98 | 0.98 | 0.948 | 0.948 | 9.48 | -0.009 (-0.94%) | 1,300 |
29 Mar 2022 | USD | 0.93 | 0.968 | 0.93 | 0.957 | 9.57 | +0.037 (+4.02%) | 5,200 |
28 Mar 2022 | USD | 0.94 | 0.98 | 0.9 | 0.92 | 9.2 | -0.064 (-6.50%) | 24,500 |