Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2022 | USD | 0.79 | 0.84 | 0.734 | 0.78 | 390 | +0.018 (+2.36%) | 248 |
19 May 2022 | USD | 0.71 | 0.79 | 0.71 | 0.762 | 381 | +0.05 (+7.02%) | 166 |
18 May 2022 | USD | 0.746 | 0.76 | 0.712 | 0.712 | 356 | -0.048 (-6.32%) | 169 |
17 May 2022 | USD | 0.683 | 0.77 | 0.666 | 0.76 | 380 | +0.053 (+7.50%) | 184 |
16 May 2022 | USD | 0.684 | 0.76 | 0.684 | 0.707 | 353.5 | +0.027 (+3.97%) | 115 |
13 May 2022 | USD | 0.657 | 0.71 | 0.657 | 0.68 | 340 | +0.04 (+6.25%) | 236 |
12 May 2022 | USD | 0.65 | 0.67 | 0.62 | 0.64 | 320 | -0.018 (-2.74%) | 410 |
11 May 2022 | USD | 0.762 | 0.779 | 0.658 | 0.658 | 329 | -0.121 (-15.53%) | 420 |
10 May 2022 | USD | 0.79 | 0.82 | 0.77 | 0.779 | 389.5 | -0.001 (-0.13%) | 405 |
9 May 2022 | USD | 0.823 | 0.87 | 0.765 | 0.78 | 390 | -0.09 (-10.34%) | 521 |
6 May 2022 | USD | 0.835 | 0.95 | 0.8 | 0.87 | 435 | +0.025 (+2.96%) | 1,862 |
5 May 2022 | USD | 0.854 | 0.86 | 0.82 | 0.845 | 422.5 | -0.017 (-1.97%) | 238 |
4 May 2022 | USD | 0.859 | 0.869 | 0.79 | 0.862 | 431 | +0.022 (+2.62%) | 610 |
3 May 2022 | USD | 0.87 | 0.87 | 0.83 | 0.84 | 420 | 0.0 (0.0%) | 294 |
2 May 2022 | USD | 0.809 | 0.858 | 0.809 | 0.84 | 420 | +0.017 (+2.07%) | 302 |
29 Apr 2022 | USD | 0.87 | 0.904 | 0.808 | 0.823 | 411.5 | -0.057 (-6.48%) | 817 |
28 Apr 2022 | USD | 0.92 | 0.94 | 0.853 | 0.88 | 440 | -0.035 (-3.83%) | 1,490 |
27 Apr 2022 | USD | 0.963 | 1.01 | 0.912 | 0.915 | 457.5 | -0.048 (-4.98%) | 1,235 |
26 Apr 2022 | USD | 1.07 | 1.1 | 0.957 | 0.963 | 481.5 | -0.107 (-10.00%) | 1,430 |
25 Apr 2022 | USD | 1.03 | 1.14 | 1.03 | 1.07 | 535 | +0.01 (+0.94%) | 1,205 |
22 Apr 2022 | USD | 1.01 | 1.12 | 1.01 | 1.06 | 530 | +0.02 (+1.92%) | 2,288 |
21 Apr 2022 | USD | 1 | 1.125 | 0.98 | 1.04 | 520 | +0.02 (+1.96%) | 2,060 |
20 Apr 2022 | USD | 1.08 | 1.13 | 1.01 | 1.02 | 510 | -0.09 (-8.11%) | 1,826 |
19 Apr 2022 | USD | 1.1 | 1.19 | 1.08 | 1.11 | 555 | -0.07 (-5.93%) | 1,742 |
18 Apr 2022 | USD | 1.28 | 1.3 | 1.13 | 1.18 | 590 | -0.15 (-11.28%) | 5,670 |
14 Apr 2022 | USD | 1.15 | 1.38 | 1.15 | 1.33 | 665 | +0.06 (+4.72%) | 16,904 |
13 Apr 2022 | USD | 1 | 1.64 | 0.972 | 1.27 | 635 | +0.316 (+33.12%) | 168,546 |
12 Apr 2022 | USD | 0.98 | 1.035 | 0.95 | 0.954 | 477 | -0.016 (-1.65%) | 771 |
11 Apr 2022 | USD | 1.02 | 1.02 | 0.95 | 0.97 | 485 | -0.05 (-4.90%) | 700 |
8 Apr 2022 | USD | 1.02 | 1.06 | 1.01 | 1.02 | 510 | -0.03 (-2.86%) | 662 |