Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2022 | USD | 0.4761 | 0.4802 | 0.4072 | 0.4261 | 0.4261 | -0.05 (-10.52%) | 281,970 |
10 May 2022 | USD | 0.4608 | 0.4854 | 0.4425 | 0.4762 | 0.4762 | +0.016 (+3.52%) | 225,211 |
9 May 2022 | USD | 0.5329 | 0.5373 | 0.4583 | 0.46 | 0.46 | -0.073 (-13.63%) | 262,331 |
8 May 2022 | USD | 0.5404 | 0.5415 | 0.531 | 0.5326 | 0.5326 | -0.008 (-1.43%) | 371,251 |
7 May 2022 | USD | 0.5609 | 0.5613 | 0.5403 | 0.5403 | 0.5403 | -0.021 (-3.69%) | 256,219 |
6 May 2022 | USD | 0.5508 | 0.5614 | 0.5442 | 0.561 | 0.561 | +0.01 (+1.89%) | 380,079 |
5 May 2022 | USD | 0.5873 | 0.5952 | 0.55 | 0.5506 | 0.5506 | -0.037 (-6.25%) | 387,024 |
4 May 2022 | USD | 0.5679 | 0.5881 | 0.5644 | 0.5873 | 0.5873 | +0.019 (+3.38%) | 414,149 |
3 May 2022 | USD | 0.5701 | 0.5743 | 0.5664 | 0.5681 | 0.5681 | -0.002 (-0.33%) | 391,559 |
2 May 2022 | USD | 0.5915 | 0.5961 | 0.5684 | 0.57 | 0.57 | -0.024 (-3.98%) | 398,866 |
1 May 2022 | USD | 0.5842 | 0.5975 | 0.58 | 0.5936 | 0.5936 | +0.009 (+1.63%) | 399,473 |
30 Apr 2022 | USD | 0.6008 | 0.6029 | 0.5835 | 0.5841 | 0.5841 | -0.017 (-2.83%) | 407,292 |
29 Apr 2022 | USD | 0.5927 | 0.6029 | 0.5913 | 0.6011 | 0.6011 | +0.008 (+1.42%) | 408,223 |
28 Apr 2022 | USD | 0.5869 | 0.6029 | 0.5821 | 0.5927 | 0.5927 | +0.006 (+0.99%) | 199,789 |
27 Apr 2022 | USD | 0.5852 | 0.5903 | 0.5807 | 0.5869 | 0.5869 | +0.002 (+0.29%) | 412,150 |
26 Apr 2022 | USD | 0.5906 | 0.605 | 0.5848 | 0.5852 | 0.5852 | -0.005 (-0.93%) | 405,458 |
25 Apr 2022 | USD | 0.6092 | 0.6092 | 0.5873 | 0.5907 | 0.5907 | -0.015 (-2.43%) | 408,286 |
24 Apr 2022 | USD | 0.6095 | 0.6167 | 0.6052 | 0.6054 | 0.6054 | -0.004 (-0.69%) | 420,788 |
23 Apr 2022 | USD | 0.6152 | 0.6156 | 0.6047 | 0.6096 | 0.6096 | -0.006 (-1.04%) | 433,515 |
22 Apr 2022 | USD | 0.617 | 0.6197 | 0.6122 | 0.616 | 0.616 | -0.001 (-0.15%) | 439,234 |
21 Apr 2022 | USD | 0.6435 | 0.6494 | 0.6152 | 0.6169 | 0.6169 | -0.027 (-4.15%) | 418,432 |
20 Apr 2022 | USD | 0.6199 | 0.6438 | 0.619 | 0.6436 | 0.6436 | +0.024 (+3.82%) | 451,218 |
19 Apr 2022 | USD | 0.6218 | 0.6321 | 0.6189 | 0.6199 | 0.6199 | -0.002 (-0.32%) | 429,578 |
18 Apr 2022 | USD | 0.6194 | 0.6245 | 0.5965 | 0.6219 | 0.6219 | +0.003 (+0.42%) | 399,358 |
17 Apr 2022 | USD | 0.6279 | 0.6335 | 0.6164 | 0.6193 | 0.6193 | -0.009 (-1.42%) | 432,365 |
16 Apr 2022 | USD | 0.6338 | 0.6393 | 0.6272 | 0.6282 | 0.6282 | -0.006 (-1.01%) | 434,319 |
15 Apr 2022 | USD | 0.6327 | 0.6387 | 0.6282 | 0.6346 | 0.6346 | +0.003 (+0.43%) | 396,285 |
14 Apr 2022 | USD | 0.641 | 0.6444 | 0.63 | 0.6319 | 0.6319 | -0.009 (-1.42%) | 351,771 |
13 Apr 2022 | USD | 0.63 | 0.6442 | 0.6272 | 0.641 | 0.641 | +0.011 (+1.79%) | 354,253 |
12 Apr 2022 | USD | 0.6142 | 0.63 | 0.6122 | 0.6297 | 0.6297 | +0.016 (+2.56%) | 345,890 |