Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2022 | USD | 0.56 | 0.679 | 0.547 | 0.679 | 0.679 | +0.116 (+20.60%) | 32,300 |
3 May 2022 | USD | 0.6 | 0.6 | 0.56 | 0.563 | 0.563 | +0.01 (+1.81%) | 8,200 |
2 May 2022 | USD | 0.561 | 0.593 | 0.553 | 0.553 | 0.553 | -0.012 (-2.12%) | 10,100 |
29 Apr 2022 | USD | 0.611 | 0.611 | 0.565 | 0.565 | 0.565 | -0.037 (-6.15%) | 12,600 |
28 Apr 2022 | USD | 0.602 | 0.604 | 0.579 | 0.602 | 0.602 | 0.0 (0.0%) | 18,100 |
27 Apr 2022 | USD | 0.58 | 0.611 | 0.574 | 0.602 | 0.602 | +0.035 (+6.17%) | 5,000 |
26 Apr 2022 | USD | 0.6 | 0.611 | 0.559 | 0.567 | 0.567 | -0.038 (-6.28%) | 20,500 |
25 Apr 2022 | USD | 0.596 | 0.62 | 0.59 | 0.605 | 0.605 | -0.016 (-2.58%) | 20,600 |
22 Apr 2022 | USD | 0.627 | 0.635 | 0.593 | 0.621 | 0.621 | +0.005 (+0.81%) | 18,700 |
21 Apr 2022 | USD | 0.64 | 0.658 | 0.61 | 0.616 | 0.616 | -0.014 (-2.22%) | 13,900 |
20 Apr 2022 | USD | 0.64 | 0.662 | 0.63 | 0.63 | 0.63 | -0.034 (-5.12%) | 8,200 |
19 Apr 2022 | USD | 0.66 | 0.684 | 0.66 | 0.664 | 0.664 | -0.006 (-0.90%) | 12,200 |
18 Apr 2022 | USD | 0.7 | 0.71 | 0.665 | 0.67 | 0.67 | +0.008 (+1.21%) | 26,400 |
14 Apr 2022 | USD | 0.697 | 0.697 | 0.653 | 0.662 | 0.662 | -0.026 (-3.78%) | 22,100 |
13 Apr 2022 | USD | 0.65 | 0.69 | 0.65 | 0.688 | 0.688 | +0.038 (+5.85%) | 15,100 |
12 Apr 2022 | USD | 0.706 | 0.706 | 0.645 | 0.65 | 0.65 | 0.0 (0.0%) | 8,100 |
11 Apr 2022 | USD | 0.679 | 0.679 | 0.65 | 0.65 | 0.65 | -0.03 (-4.41%) | 8,600 |
8 Apr 2022 | USD | 0.65 | 0.68 | 0.615 | 0.68 | 0.68 | +0.018 (+2.72%) | 27,100 |
7 Apr 2022 | USD | 0.644 | 0.695 | 0.644 | 0.662 | 0.662 | -0.038 (-5.43%) | 6,700 |
6 Apr 2022 | USD | 0.7 | 0.709 | 0.674 | 0.7 | 0.7 | -0.005 (-0.71%) | 31,800 |
5 Apr 2022 | USD | 0.72 | 0.74 | 0.69 | 0.705 | 0.705 | -0.013 (-1.81%) | 13,400 |
4 Apr 2022 | USD | 0.649 | 0.74 | 0.649 | 0.718 | 0.718 | +0.038 (+5.59%) | 21,900 |
1 Apr 2022 | USD | 0.663 | 0.689 | 0.661 | 0.68 | 0.68 | +0.01 (+1.49%) | 8,600 |
31 Mar 2022 | USD | 0.68 | 0.709 | 0.658 | 0.67 | 0.67 | -0.02 (-2.90%) | 55,900 |
30 Mar 2022 | USD | 0.761 | 0.761 | 0.686 | 0.69 | 0.69 | -0.04 (-5.48%) | 132,100 |
29 Mar 2022 | USD | 0.673 | 0.766 | 0.673 | 0.73 | 0.73 | +0.057 (+8.47%) | 115,100 |
28 Mar 2022 | USD | 0.548 | 0.688 | 0.548 | 0.673 | 0.673 | +0.087 (+14.85%) | 92,700 |
25 Mar 2022 | USD | 0.495 | 0.6 | 0.495 | 0.586 | 0.586 | +0.057 (+10.78%) | 32,300 |
24 Mar 2022 | USD | 0.492 | 0.547 | 0.492 | 0.529 | 0.529 | -0.01 (-1.86%) | 33,600 |
23 Mar 2022 | USD | 0.52 | 0.548 | 0.52 | 0.539 | 0.539 | +0.009 (+1.70%) | 22,400 |