Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2022 | USD | 0.6 | 0.67 | 0.576 | 0.664 | 6.64 | +0.064 (+10.67%) | 658,400 |
29 Apr 2022 | USD | 0.59 | 0.617 | 0.58 | 0.6 | 6 | +0.02 (+3.45%) | 240,200 |
28 Apr 2022 | USD | 0.579 | 0.607 | 0.55 | 0.58 | 5.8 | -0.017 (-2.85%) | 302,000 |
27 Apr 2022 | USD | 0.555 | 0.62 | 0.555 | 0.597 | 5.97 | +0.042 (+7.57%) | 364,200 |
26 Apr 2022 | USD | 0.63 | 0.63 | 0.55 | 0.555 | 5.55 | -0.07 (-11.20%) | 465,000 |
25 Apr 2022 | USD | 0.65 | 0.65 | 0.611 | 0.625 | 6.25 | -0.04 (-6.02%) | 255,400 |
22 Apr 2022 | USD | 0.66 | 0.698 | 0.65 | 0.665 | 6.65 | -0.033 (-4.73%) | 139,300 |
21 Apr 2022 | USD | 0.74 | 0.75 | 0.663 | 0.698 | 6.98 | -0.032 (-4.38%) | 512,400 |
20 Apr 2022 | USD | 0.707 | 0.73 | 0.7 | 0.73 | 7.3 | +0.015 (+2.10%) | 135,900 |
19 Apr 2022 | USD | 0.7 | 0.73 | 0.695 | 0.715 | 7.15 | -0.005 (-0.69%) | 215,300 |
18 Apr 2022 | USD | 0.748 | 0.75 | 0.69 | 0.72 | 7.2 | -0.033 (-4.38%) | 435,500 |
14 Apr 2022 | USD | 0.78 | 0.81 | 0.74 | 0.753 | 7.53 | +0.053 (+7.57%) | 1,733,800 |
13 Apr 2022 | USD | 0.642 | 0.704 | 0.64 | 0.7 | 7 | +0.038 (+5.74%) | 491,300 |
12 Apr 2022 | USD | 0.706 | 0.75 | 0.65 | 0.662 | 6.62 | -0.041 (-5.83%) | 549,500 |
11 Apr 2022 | USD | 0.77 | 0.79 | 0.7 | 0.703 | 7.03 | -0.068 (-8.82%) | 492,400 |
8 Apr 2022 | USD | 0.766 | 0.811 | 0.75 | 0.771 | 7.71 | +0.019 (+2.53%) | 320,600 |
7 Apr 2022 | USD | 0.75 | 0.8 | 0.749 | 0.752 | 7.52 | -0.037 (-4.69%) | 626,200 |
6 Apr 2022 | USD | 0.81 | 0.81 | 0.77 | 0.789 | 7.89 | -0.041 (-4.94%) | 767,400 |
5 Apr 2022 | USD | 0.832 | 0.85 | 0.815 | 0.83 | 8.3 | -0.016 (-1.89%) | 613,500 |
4 Apr 2022 | USD | 0.868 | 0.87 | 0.83 | 0.846 | 8.46 | -0.01 (-1.17%) | 916,900 |
1 Apr 2022 | USD | 0.861 | 0.89 | 0.842 | 0.856 | 8.56 | 0.0 (0.0%) | 412,100 |
31 Mar 2022 | USD | 0.9 | 0.915 | 0.851 | 0.856 | 8.56 | -0.028 (-3.17%) | 861,600 |
30 Mar 2022 | USD | 0.865 | 0.935 | 0.852 | 0.884 | 8.84 | +0.032 (+3.76%) | 1,167,500 |
29 Mar 2022 | USD | 0.813 | 0.945 | 0.811 | 0.852 | 8.52 | +0.004 (+0.47%) | 1,839,800 |
28 Mar 2022 | USD | 0.856 | 0.89 | 0.795 | 0.848 | 8.48 | -0.002 (-0.24%) | 872,700 |
25 Mar 2022 | USD | 0.902 | 0.92 | 0.84 | 0.85 | 8.5 | -0.09 (-9.57%) | 1,438,600 |
24 Mar 2022 | USD | 0.956 | 1.03 | 0.901 | 0.94 | 9.4 | -0.06 (-6%) | 3,824,900 |
23 Mar 2022 | USD | 1.05 | 1.06 | 0.99 | 1 | 10 | -0.02 (-1.96%) | 1,646,000 |
22 Mar 2022 | USD | 1.06 | 1.065 | 1 | 1.02 | 10.2 | -0.01 (-0.97%) | 2,168,600 |
21 Mar 2022 | USD | 1.24 | 1.3 | 0.995 | 1.03 | 10.3 | -0.26 (-20.16%) | 7,161,400 |