Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2022 | USD | 0.7164 | 0.733 | 0.6919 | 0.7087 | 0.7087 | -0.01 (-1.35%) | 239,691 |
30 Apr 2022 | USD | 0.7803 | 0.7863 | 0.7136 | 0.7184 | 0.7184 | -0.063 (-8.05%) | 126,601 |
29 Apr 2022 | USD | 0.8359 | 0.846 | 0.7791 | 0.7813 | 0.7813 | -0.054 (-6.50%) | 296,381 |
28 Apr 2022 | USD | 0.8519 | 0.8732 | 0.8356 | 0.8356 | 0.8356 | -0.015 (-1.74%) | 232,948 |
27 Apr 2022 | USD | 0.8666 | 0.8925 | 0.8467 | 0.8504 | 0.8504 | -0.015 (-1.77%) | 250,533 |
26 Apr 2022 | USD | 0.95 | 0.9655 | 0.8634 | 0.8657 | 0.8657 | -0.084 (-8.80%) | 212,344 |
25 Apr 2022 | USD | 0.8959 | 0.9593 | 0.8512 | 0.9492 | 0.9492 | +0.058 (+6.51%) | 473,265 |
24 Apr 2022 | USD | 0.9183 | 0.9238 | 0.8885 | 0.8912 | 0.8912 | -0.03 (-3.24%) | 122,317 |
23 Apr 2022 | USD | 0.949 | 0.9627 | 0.9148 | 0.921 | 0.921 | -0.029 (-3.09%) | 376,818 |
22 Apr 2022 | USD | 0.9779 | 1.0119 | 0.9344 | 0.9504 | 0.9504 | -0.027 (-2.74%) | 298,778 |
21 Apr 2022 | USD | 1.0418 | 1.0517 | 0.9701 | 0.9772 | 0.9772 | -0.067 (-6.43%) | 244,970 |
20 Apr 2022 | USD | 1.0687 | 1.0805 | 1.0268 | 1.0444 | 1.0444 | -0.028 (-2.59%) | 289,672 |
19 Apr 2022 | USD | 1.0742 | 1.0983 | 1.0496 | 1.0722 | 1.0722 | +0.018 (+1.70%) | 465,260 |
18 Apr 2022 | USD | 0.9307 | 1.0543 | 0.8906 | 1.0543 | 1.0543 | +0.116 (+12.34%) | 401,240 |
17 Apr 2022 | USD | 0.9806 | 0.9837 | 0.9248 | 0.9385 | 0.9385 | -0.042 (-4.26%) | 322,098 |
16 Apr 2022 | USD | 1.0337 | 1.0604 | 0.9655 | 0.9803 | 0.9803 | -0.053 (-5.14%) | 323,275 |
15 Apr 2022 | USD | 1.0233 | 1.0413 | 1.0095 | 1.0334 | 1.0334 | +0.011 (+1.06%) | 247,420 |
14 Apr 2022 | USD | 1.0853 | 1.1027 | 1.0171 | 1.0226 | 1.0226 | -0.063 (-5.79%) | 270,495 |
13 Apr 2022 | USD | 1.0456 | 1.0884 | 1.0344 | 1.0855 | 1.0855 | +0.041 (+3.88%) | 226,680 |
12 Apr 2022 | USD | 1.0141 | 1.065 | 1.0091 | 1.045 | 1.045 | +0.03 (+3.01%) | 179,999 |
11 Apr 2022 | USD | 1.1239 | 1.1241 | 1.0008 | 1.0145 | 1.0145 | -0.111 (-9.84%) | 1,083,139 |
10 Apr 2022 | USD | 1.1334 | 1.155 | 1.1204 | 1.1252 | 1.1252 | -0.008 (-0.71%) | 187,608 |
9 Apr 2022 | USD | 1.1269 | 1.1366 | 1.1173 | 1.1332 | 1.1332 | +0.007 (+0.59%) | 132,146 |
8 Apr 2022 | USD | 1.1754 | 1.1879 | 1.1244 | 1.1266 | 1.1266 | -0.049 (-4.14%) | 230,091 |
7 Apr 2022 | USD | 1.1833 | 1.2088 | 1.155 | 1.1753 | 1.1753 | -0.008 (-0.67%) | 256,102 |
6 Apr 2022 | USD | 1.2963 | 1.2982 | 1.1832 | 1.1832 | 1.1832 | -0.113 (-8.73%) | 290,941 |
5 Apr 2022 | USD | 1.2979 | 1.3192 | 1.2769 | 1.2964 | 1.2964 | -0.002 (-0.13%) | 275,778 |
4 Apr 2022 | USD | 1.3306 | 1.3306 | 1.2575 | 1.2981 | 1.2981 | -0.033 (-2.46%) | 190,774 |
3 Apr 2022 | USD | 1.2947 | 1.338 | 1.2907 | 1.3308 | 1.3308 | +0.037 (+2.88%) | 285,483 |
2 Apr 2022 | USD | 1.3009 | 1.3212 | 1.2837 | 1.2936 | 1.2936 | -0.007 (-0.53%) | 186,681 |