Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | USD | 0.63 | 0.63 | 0.56 | 0.565 | 904 | -0.085 (-13.08%) | 57,400 |
6 May 2022 | USD | 0.652 | 0.698 | 0.65 | 0.65 | 1,040 | +0.019 (+3.01%) | 24,900 |
5 May 2022 | USD | 0.637 | 0.7 | 0.63 | 0.631 | 1,009.6 | -0.024 (-3.66%) | 20,000 |
4 May 2022 | USD | 0.639 | 0.68 | 0.624 | 0.655 | 1,048 | +0.034 (+5.48%) | 13,400 |
3 May 2022 | USD | 0.7 | 0.7 | 0.615 | 0.621 | 993.6 | -0.06 (-8.81%) | 8,700 |
2 May 2022 | USD | 0.73 | 0.75 | 0.66 | 0.681 | 1,089.6 | -0.046 (-6.33%) | 15,500 |
29 Apr 2022 | USD | 0.673 | 0.73 | 0.662 | 0.727 | 1,163.2 | +0.077 (+11.85%) | 28,600 |
28 Apr 2022 | USD | 0.63 | 0.738 | 0.61 | 0.65 | 1,040 | +0.001 (+0.15%) | 22,000 |
27 Apr 2022 | USD | 0.65 | 0.67 | 0.614 | 0.649 | 1,038.4 | -0.011 (-1.67%) | 14,400 |
26 Apr 2022 | USD | 0.745 | 0.747 | 0.66 | 0.66 | 1,056 | -0.012 (-1.79%) | 18,900 |
25 Apr 2022 | USD | 0.64 | 0.78 | 0.57 | 0.672 | 1,075.2 | +0.032 (+5%) | 63,900 |
22 Apr 2022 | USD | 0.571 | 0.69 | 0.571 | 0.64 | 1,024 | +0.05 (+8.47%) | 53,100 |
21 Apr 2022 | USD | 0.594 | 0.637 | 0.59 | 0.59 | 944 | -0.004 (-0.67%) | 14,000 |
20 Apr 2022 | USD | 0.621 | 0.645 | 0.551 | 0.594 | 950.4 | -0.038 (-6.01%) | 74,500 |
19 Apr 2022 | USD | 0.673 | 0.694 | 0.621 | 0.632 | 1,011.2 | -0.048 (-7.06%) | 26,500 |
18 Apr 2022 | USD | 0.71 | 0.735 | 0.68 | 0.68 | 1,088 | -0.03 (-4.23%) | 6,800 |
14 Apr 2022 | USD | 0.79 | 0.79 | 0.652 | 0.71 | 1,136 | -0.049 (-6.46%) | 69,900 |
13 Apr 2022 | USD | 0.809 | 0.81 | 0.74 | 0.759 | 1,214.4 | +0.009 (+1.20%) | 17,600 |
12 Apr 2022 | USD | 0.79 | 0.79 | 0.746 | 0.75 | 1,200 | -0.03 (-3.85%) | 25,200 |
11 Apr 2022 | USD | 0.79 | 0.81 | 0.754 | 0.78 | 1,248 | +0.011 (+1.43%) | 17,500 |
8 Apr 2022 | USD | 0.75 | 0.799 | 0.75 | 0.769 | 1,230.4 | +0.019 (+2.53%) | 13,800 |
7 Apr 2022 | USD | 0.77 | 0.8 | 0.75 | 0.75 | 1,200 | -0.02 (-2.60%) | 48,900 |
6 Apr 2022 | USD | 0.77 | 0.81 | 0.77 | 0.77 | 1,232 | -0.01 (-1.28%) | 16,600 |
5 Apr 2022 | USD | 0.81 | 0.81 | 0.775 | 0.78 | 1,248 | +0.005 (+0.65%) | 20,900 |
4 Apr 2022 | USD | 0.787 | 0.787 | 0.74 | 0.775 | 1,240 | -0.003 (-0.39%) | 71,700 |
1 Apr 2022 | USD | 0.813 | 0.848 | 0.775 | 0.778 | 1,244.8 | -0.032 (-3.95%) | 161,600 |
31 Mar 2022 | USD | 0.848 | 0.848 | 0.778 | 0.81 | 1,296 | -0.02 (-2.41%) | 119,200 |
30 Mar 2022 | USD | 0.76 | 0.85 | 0.76 | 0.83 | 1,328 | +0.03 (+3.75%) | 65,900 |
29 Mar 2022 | USD | 0.81 | 0.833 | 0.76 | 0.8 | 1,280 | +0.025 (+3.23%) | 99,700 |
28 Mar 2022 | USD | 0.8 | 0.8 | 0.683 | 0.775 | 1,240 | +0.075 (+10.71%) | 43,800 |