Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | USD | 0.55 | 0.57 | 0.52 | 0.53 | 127.2 | -0.05 (-8.62%) | 1,464,500 |
6 May 2022 | USD | 0.59 | 0.61 | 0.56 | 0.58 | 139.2 | -0.01 (-1.69%) | 1,422,600 |
5 May 2022 | USD | 0.63 | 0.63 | 0.58 | 0.59 | 141.6 | -0.04 (-6.35%) | 1,620,900 |
4 May 2022 | USD | 0.61 | 0.63 | 0.58 | 0.63 | 151.2 | +0.02 (+3.28%) | 1,266,500 |
3 May 2022 | USD | 0.64 | 0.64 | 0.6 | 0.61 | 146.4 | -0.01 (-1.61%) | 1,844,500 |
2 May 2022 | USD | 0.62 | 0.65 | 0.6 | 0.62 | 148.8 | 0.0 (0.0%) | 1,217,400 |
29 Apr 2022 | USD | 0.67 | 0.67 | 0.62 | 0.62 | 148.8 | -0.02 (-3.13%) | 808,200 |
28 Apr 2022 | USD | 0.66 | 0.67 | 0.61 | 0.64 | 153.6 | -0.01 (-1.54%) | 1,164,400 |
27 Apr 2022 | USD | 0.65 | 0.69 | 0.64 | 0.65 | 156 | 0.0 (0.0%) | 1,470,700 |
26 Apr 2022 | USD | 0.7 | 0.71 | 0.64 | 0.65 | 156 | -0.05 (-7.14%) | 1,019,900 |
25 Apr 2022 | USD | 0.69 | 0.71 | 0.66 | 0.7 | 168 | +0.01 (+1.45%) | 1,349,000 |
22 Apr 2022 | USD | 0.7 | 0.71 | 0.67 | 0.69 | 165.6 | 0.0 (0.0%) | 964,700 |
21 Apr 2022 | USD | 0.73 | 0.75 | 0.68 | 0.69 | 165.6 | -0.05 (-6.76%) | 1,154,100 |
20 Apr 2022 | USD | 0.77 | 0.77 | 0.72 | 0.74 | 177.6 | -0.01 (-1.33%) | 802,600 |
19 Apr 2022 | USD | 0.74 | 0.77 | 0.73 | 0.75 | 180 | +0.01 (+1.35%) | 883,300 |
18 Apr 2022 | USD | 0.79 | 0.8 | 0.73 | 0.74 | 177.6 | -0.06 (-7.50%) | 1,436,700 |
14 Apr 2022 | USD | 0.84 | 0.85 | 0.78 | 0.8 | 192 | -0.03 (-3.61%) | 811,000 |
13 Apr 2022 | USD | 0.78 | 0.86 | 0.77 | 0.83 | 199.2 | +0.06 (+7.79%) | 1,674,400 |
12 Apr 2022 | USD | 0.81 | 0.81 | 0.76 | 0.77 | 184.8 | -0.03 (-3.75%) | 1,107,700 |
11 Apr 2022 | USD | 0.84 | 0.85 | 0.78 | 0.8 | 192 | -0.04 (-4.76%) | 1,594,800 |
8 Apr 2022 | USD | 0.9 | 0.92 | 0.83 | 0.84 | 201.6 | -0.05 (-5.62%) | 1,156,800 |
7 Apr 2022 | USD | 0.9 | 0.92 | 0.88 | 0.89 | 213.6 | -0.01 (-1.11%) | 729,000 |
6 Apr 2022 | USD | 0.9 | 0.91 | 0.85 | 0.9 | 216 | 0.0 (0.0%) | 803,600 |
5 Apr 2022 | USD | 0.91 | 0.94 | 0.9 | 0.9 | 216 | -0.03 (-3.23%) | 846,600 |
4 Apr 2022 | USD | 0.89 | 0.95 | 0.87 | 0.93 | 223.2 | +0.05 (+5.68%) | 1,380,100 |
1 Apr 2022 | USD | 0.86 | 0.89 | 0.84 | 0.88 | 211.2 | +0.04 (+4.76%) | 1,289,600 |
31 Mar 2022 | USD | 0.88 | 0.91 | 0.83 | 0.84 | 201.6 | -0.02 (-2.33%) | 1,476,200 |
30 Mar 2022 | USD | 0.88 | 0.92 | 0.85 | 0.86 | 206.4 | -0.01 (-1.15%) | 2,371,400 |
29 Mar 2022 | USD | 0.88 | 0.9 | 0.87 | 0.87 | 208.8 | +0.01 (+1.16%) | 1,474,300 |
28 Mar 2022 | USD | 0.88 | 0.89 | 0.84 | 0.86 | 206.4 | -0.03 (-3.37%) | 1,330,500 |