Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | USD | 0.62 | 0.65 | 0.59 | 0.62 | 62 | +0.02 (+3.33%) | 126,200 |
13 May 2022 | USD | 0.55 | 0.61 | 0.55 | 0.6 | 60 | +0.06 (+11.11%) | 118,400 |
12 May 2022 | USD | 0.56 | 0.56 | 0.52 | 0.54 | 54 | -0.01 (-1.82%) | 381,700 |
11 May 2022 | USD | 0.6 | 0.62 | 0.55 | 0.55 | 55 | -0.06 (-9.84%) | 150,300 |
10 May 2022 | USD | 0.59 | 0.63 | 0.59 | 0.61 | 61 | +0.03 (+5.17%) | 39,000 |
9 May 2022 | USD | 0.62 | 0.65 | 0.58 | 0.58 | 58 | -0.06 (-9.38%) | 167,800 |
6 May 2022 | USD | 0.66 | 0.69 | 0.63 | 0.64 | 64 | -0.03 (-4.48%) | 96,400 |
5 May 2022 | USD | 0.66 | 0.69 | 0.64 | 0.67 | 67 | 0.0 (0.0%) | 76,000 |
4 May 2022 | USD | 0.68 | 0.68 | 0.66 | 0.67 | 67 | -0.01 (-1.47%) | 69,200 |
3 May 2022 | USD | 0.67 | 0.68 | 0.66 | 0.68 | 68 | +0.03 (+4.62%) | 243,200 |
2 May 2022 | USD | 0.66 | 0.67 | 0.65 | 0.65 | 65 | -0.02 (-2.99%) | 109,500 |
29 Apr 2022 | USD | 0.65 | 0.68 | 0.64 | 0.67 | 67 | +0.03 (+4.69%) | 335,100 |
28 Apr 2022 | USD | 0.64 | 0.65 | 0.61 | 0.64 | 64 | +0.01 (+1.59%) | 133,000 |
27 Apr 2022 | USD | 0.64 | 0.66 | 0.63 | 0.63 | 63 | 0.0 (0.0%) | 139,600 |
26 Apr 2022 | USD | 0.68 | 0.7 | 0.63 | 0.63 | 63 | -0.02 (-3.08%) | 198,700 |
25 Apr 2022 | USD | 0.69 | 0.7 | 0.63 | 0.65 | 65 | -0.05 (-7.14%) | 352,400 |
22 Apr 2022 | USD | 0.74 | 0.76 | 0.69 | 0.7 | 70 | -0.06 (-7.89%) | 197,500 |
21 Apr 2022 | USD | 0.77 | 0.79 | 0.73 | 0.76 | 76 | -0.01 (-1.30%) | 103,500 |
20 Apr 2022 | USD | 0.75 | 0.77 | 0.73 | 0.77 | 77 | +0.02 (+2.67%) | 69,400 |
19 Apr 2022 | USD | 0.82 | 0.84 | 0.73 | 0.75 | 75 | -0.03 (-3.85%) | 328,000 |
18 Apr 2022 | USD | 0.75 | 0.79 | 0.72 | 0.78 | 78 | +0.04 (+5.41%) | 200,800 |
14 Apr 2022 | USD | 0.76 | 0.78 | 0.73 | 0.74 | 74 | -0.03 (-3.90%) | 192,000 |
13 Apr 2022 | USD | 0.76 | 0.8 | 0.72 | 0.77 | 77 | +0.03 (+4.05%) | 133,900 |
12 Apr 2022 | USD | 0.84 | 0.87 | 0.74 | 0.74 | 74 | -0.08 (-9.76%) | 284,800 |
11 Apr 2022 | USD | 0.85 | 0.86 | 0.82 | 0.82 | 82 | 0.0 (0.0%) | 100,600 |
8 Apr 2022 | USD | 0.92 | 0.94 | 0.8 | 0.82 | 82 | -0.1 (-10.87%) | 454,700 |
7 Apr 2022 | USD | 0.9 | 0.93 | 0.87 | 0.92 | 92 | +0.02 (+2.22%) | 132,600 |
6 Apr 2022 | USD | 0.83 | 0.94 | 0.83 | 0.9 | 90 | +0.04 (+4.65%) | 524,800 |
5 Apr 2022 | USD | 0.84 | 0.86 | 0.81 | 0.86 | 86 | +0.01 (+1.18%) | 142,700 |
4 Apr 2022 | USD | 0.84 | 0.86 | 0.8 | 0.85 | 85 | +0.03 (+3.66%) | 135,700 |