Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | USD | 0.521 | 0.55 | 0.501 | 0.541 | 8.115 | +0.036 (+7.13%) | 315,400 |
13 May 2022 | USD | 0.518 | 0.55 | 0.5 | 0.505 | 7.575 | +0.009 (+1.81%) | 406,400 |
12 May 2022 | USD | 0.439 | 0.515 | 0.42 | 0.496 | 7.44 | +0.068 (+15.89%) | 1,280,000 |
11 May 2022 | USD | 0.5 | 0.5 | 0.42 | 0.428 | 6.42 | -0.065 (-13.18%) | 1,157,500 |
10 May 2022 | USD | 0.525 | 0.61 | 0.48 | 0.493 | 7.395 | -0.022 (-4.27%) | 1,484,300 |
9 May 2022 | USD | 0.55 | 0.55 | 0.5 | 0.515 | 7.725 | -0.011 (-2.09%) | 679,900 |
6 May 2022 | USD | 0.514 | 0.54 | 0.5 | 0.526 | 7.89 | +0.016 (+3.14%) | 741,600 |
5 May 2022 | USD | 0.555 | 0.559 | 0.5 | 0.51 | 7.65 | -0.056 (-9.89%) | 638,300 |
4 May 2022 | USD | 0.54 | 0.57 | 0.501 | 0.566 | 8.49 | +0.025 (+4.62%) | 853,800 |
3 May 2022 | USD | 0.557 | 0.585 | 0.53 | 0.541 | 8.115 | -0.009 (-1.64%) | 799,100 |
2 May 2022 | USD | 0.6 | 0.6 | 0.53 | 0.55 | 8.25 | -0.01 (-1.79%) | 1,180,500 |
29 Apr 2022 | USD | 0.601 | 0.61 | 0.553 | 0.56 | 8.4 | -0.028 (-4.76%) | 833,600 |
28 Apr 2022 | USD | 0.641 | 0.661 | 0.585 | 0.588 | 8.82 | -0.055 (-8.55%) | 1,533,400 |
27 Apr 2022 | USD | 0.804 | 0.81 | 0.63 | 0.643 | 9.645 | -0.132 (-17.03%) | 1,553,200 |
26 Apr 2022 | USD | 0.83 | 0.84 | 0.77 | 0.775 | 11.625 | -0.035 (-4.32%) | 408,300 |
25 Apr 2022 | USD | 0.82 | 0.84 | 0.79 | 0.81 | 12.15 | -0.002 (-0.25%) | 469,000 |
22 Apr 2022 | USD | 0.83 | 0.849 | 0.81 | 0.812 | 12.18 | -0.018 (-2.17%) | 329,800 |
21 Apr 2022 | USD | 0.902 | 0.96 | 0.83 | 0.83 | 12.45 | -0.1 (-10.75%) | 541,100 |
20 Apr 2022 | USD | 0.95 | 0.95 | 0.9 | 0.93 | 13.95 | -0.011 (-1.17%) | 242,800 |
19 Apr 2022 | USD | 0.94 | 0.968 | 0.9 | 0.941 | 14.115 | +0.011 (+1.18%) | 348,900 |
18 Apr 2022 | USD | 1.05 | 1.05 | 0.93 | 0.93 | 13.95 | -0.12 (-11.43%) | 529,800 |
14 Apr 2022 | USD | 1.05 | 1.08 | 1.03 | 1.05 | 15.75 | 0.0 (0.0%) | 378,400 |
13 Apr 2022 | USD | 1.02 | 1.07 | 1.02 | 1.05 | 15.75 | +0.01 (+0.96%) | 235,200 |
12 Apr 2022 | USD | 1.07 | 1.09 | 1.03 | 1.04 | 15.6 | -0.03 (-2.80%) | 491,800 |
11 Apr 2022 | USD | 1.12 | 1.12 | 1.06 | 1.07 | 16.05 | -0.05 (-4.46%) | 668,500 |
8 Apr 2022 | USD | 1.2 | 1.2 | 1.09 | 1.12 | 16.8 | -0.09 (-7.44%) | 420,300 |
7 Apr 2022 | USD | 1.09 | 1.23 | 1.08 | 1.21 | 18.15 | +0.1 (+9.01%) | 718,500 |
6 Apr 2022 | USD | 1.2 | 1.2 | 1.06 | 1.11 | 16.65 | -0.1 (-8.26%) | 1,001,200 |
5 Apr 2022 | USD | 1.25 | 1.27 | 1.21 | 1.21 | 18.15 | -0.03 (-2.42%) | 420,300 |
4 Apr 2022 | USD | 1.27 | 1.27 | 1.22 | 1.24 | 18.6 | +0.01 (+0.81%) | 211,300 |