Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2022 | USD | 0.7657 | 0.8523 | 0.7626 | 0.7817 | 0.7817 | +0.02 (+2.57%) | 519,302 |
10 May 2022 | USD | 0.79 | 0.8299 | 0.7425 | 0.7621 | 0.7621 | -0.038 (-4.74%) | 826,109 |
9 May 2022 | USD | 0.855 | 0.885 | 0.8 | 0.8 | 0.8 | -0.08 (-9.09%) | 789,428 |
6 May 2022 | USD | 0.934 | 0.95 | 0.8689 | 0.88 | 0.88 | -0.032 (-3.52%) | 344,684 |
5 May 2022 | USD | 0.9464 | 0.9464 | 0.9 | 0.9121 | 0.9121 | -0.048 (-4.99%) | 350,371 |
4 May 2022 | USD | 0.9631 | 0.9708 | 0.9277 | 0.96 | 0.96 | +0.01 (+1.05%) | 482,789 |
3 May 2022 | USD | 0.98 | 1.01 | 0.948 | 0.95 | 0.95 | -0.018 (-1.90%) | 414,754 |
2 May 2022 | USD | 1.1 | 1.1 | 0.9159 | 0.9684 | 0.9684 | -0.072 (-6.88%) | 722,326 |
29 Apr 2022 | USD | 1.06 | 1.07 | 0.9991 | 1.04 | 1.04 | -0.011 (-1.07%) | 665,222 |
28 Apr 2022 | USD | 1.01 | 1.07 | 0.9959 | 1.0512 | 1.0512 | +0.051 (+5.12%) | 855,225 |
27 Apr 2022 | USD | 1 | 1.02 | 0.96 | 1 | 1 | +0.02 (+2.04%) | 355,275 |
26 Apr 2022 | USD | 1.06 | 1.07 | 0.9676 | 0.98 | 0.98 | -0.08 (-7.55%) | 311,965 |
25 Apr 2022 | USD | 1.055 | 1.0799 | 1 | 1.06 | 1.06 | +0.02 (+1.92%) | 623,975 |
22 Apr 2022 | USD | 1.15 | 1.16 | 1.04 | 1.04 | 1.04 | -0.12 (-10.34%) | 1,065,552 |
21 Apr 2022 | USD | 1.28 | 1.28 | 1.12 | 1.16 | 1.16 | -0.038 (-3.18%) | 292,678 |
20 Apr 2022 | USD | 1.25 | 1.25 | 1.12 | 1.1981 | 1.1981 | -0.002 (-0.16%) | 793,060 |
19 Apr 2022 | USD | 1.33 | 1.33 | 1.16 | 1.2 | 1.2 | -0.07 (-5.51%) | 658,243 |
18 Apr 2022 | USD | 1.25 | 1.35 | 1.1967 | 1.27 | 1.27 | +0.09 (+7.63%) | 1,154,473 |
14 Apr 2022 | USD | 1.25 | 1.25 | 1.17 | 1.18 | 1.18 | +0.01 (+0.85%) | 890,541 |
13 Apr 2022 | USD | 1.1 | 1.1795 | 1.07 | 1.17 | 1.17 | +0.12 (+11.43%) | 661,066 |
12 Apr 2022 | USD | 0.956 | 1.05 | 0.9485 | 1.05 | 1.05 | +0.104 (+11.04%) | 485,451 |
11 Apr 2022 | USD | 0.98 | 0.98 | 0.9028 | 0.9456 | 0.9456 | +0.031 (+3.34%) | 226,653 |
8 Apr 2022 | USD | 0.92 | 0.9321 | 0.89 | 0.915 | 0.915 | -0.003 (-0.29%) | 237,416 |
7 Apr 2022 | USD | 0.95 | 1.01 | 0.8978 | 0.9177 | 0.9177 | -0.012 (-1.32%) | 998,406 |
6 Apr 2022 | USD | 0.8224 | 0.9555 | 0.8224 | 0.93 | 0.93 | +0.109 (+13.28%) | 825,830 |
5 Apr 2022 | USD | 0.82 | 0.835 | 0.82 | 0.821 | 0.821 | +0.001 (+0.13%) | 138,416 |
4 Apr 2022 | USD | 0.8209 | 0.8298 | 0.81 | 0.8199 | 0.8199 | -0 (-0.01%) | 191,673 |
1 Apr 2022 | USD | 0.82 | 0.824 | 0.7984 | 0.82 | 0.82 | +0.013 (+1.66%) | 157,200 |
31 Mar 2022 | USD | 0.794 | 0.8066 | 0.7894 | 0.8066 | 0.8066 | +0.01 (+1.23%) | 132,668 |
30 Mar 2022 | USD | 0.8008 | 0.8094 | 0.792 | 0.7968 | 0.7968 | +0.002 (+0.23%) | 200,645 |