Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | USD | 0.45 | 0.463 | 0.43 | 0.439 | 6.585 | +0.014 (+3.29%) | 946,100 |
13 May 2022 | USD | 0.444 | 0.445 | 0.42 | 0.425 | 6.375 | +0.011 (+2.66%) | 1,132,700 |
12 May 2022 | USD | 0.416 | 0.428 | 0.4 | 0.414 | 6.21 | -0.004 (-0.96%) | 1,198,100 |
11 May 2022 | USD | 0.48 | 0.49 | 0.403 | 0.418 | 6.27 | -0.053 (-11.25%) | 1,981,600 |
10 May 2022 | USD | 0.47 | 0.5 | 0.455 | 0.471 | 7.065 | +0.016 (+3.52%) | 1,335,600 |
9 May 2022 | USD | 0.5 | 0.508 | 0.45 | 0.455 | 6.825 | -0.067 (-12.84%) | 2,568,500 |
6 May 2022 | USD | 0.57 | 0.575 | 0.515 | 0.522 | 7.83 | -0.038 (-6.79%) | 1,379,500 |
5 May 2022 | USD | 0.565 | 0.585 | 0.55 | 0.56 | 8.4 | -0.184 (-24.73%) | 5,379,500 |
4 May 2022 | USD | 0.741 | 0.749 | 0.7 | 0.744 | 11.16 | -0.005 (-0.67%) | 1,215,500 |
3 May 2022 | USD | 0.75 | 0.77 | 0.725 | 0.749 | 11.235 | -0.006 (-0.79%) | 686,000 |
2 May 2022 | USD | 0.76 | 0.78 | 0.75 | 0.755 | 11.325 | -0.024 (-3.08%) | 316,300 |
29 Apr 2022 | USD | 0.79 | 0.8 | 0.763 | 0.779 | 11.685 | -0.009 (-1.14%) | 279,000 |
28 Apr 2022 | USD | 0.809 | 0.81 | 0.771 | 0.788 | 11.82 | -0.009 (-1.13%) | 438,600 |
27 Apr 2022 | USD | 0.796 | 0.81 | 0.781 | 0.797 | 11.955 | 0.0 (0.0%) | 505,800 |
26 Apr 2022 | USD | 0.806 | 0.83 | 0.78 | 0.797 | 11.955 | -0.013 (-1.60%) | 363,200 |
25 Apr 2022 | USD | 0.79 | 0.82 | 0.781 | 0.81 | 12.15 | +0.005 (+0.62%) | 413,500 |
22 Apr 2022 | USD | 0.809 | 0.819 | 0.798 | 0.805 | 12.075 | -0.01 (-1.23%) | 350,900 |
21 Apr 2022 | USD | 0.82 | 0.86 | 0.81 | 0.815 | 12.225 | -0.045 (-5.23%) | 266,600 |
20 Apr 2022 | USD | 0.85 | 0.861 | 0.81 | 0.86 | 12.9 | +0.03 (+3.61%) | 560,400 |
19 Apr 2022 | USD | 0.801 | 0.84 | 0.8 | 0.83 | 12.45 | +0.024 (+2.98%) | 278,800 |
18 Apr 2022 | USD | 0.84 | 0.84 | 0.8 | 0.806 | 12.09 | -0.028 (-3.36%) | 515,200 |
14 Apr 2022 | USD | 0.86 | 0.86 | 0.82 | 0.834 | 12.51 | -0.026 (-3.02%) | 425,100 |
13 Apr 2022 | USD | 0.84 | 0.87 | 0.828 | 0.86 | 12.9 | +0.011 (+1.30%) | 407,000 |
12 Apr 2022 | USD | 0.85 | 0.879 | 0.831 | 0.849 | 12.735 | +0.003 (+0.35%) | 447,900 |
11 Apr 2022 | USD | 0.84 | 0.86 | 0.82 | 0.846 | 12.69 | -0.001 (-0.12%) | 347,600 |
8 Apr 2022 | USD | 0.84 | 0.85 | 0.81 | 0.847 | 12.705 | +0.017 (+2.05%) | 437,300 |
7 Apr 2022 | USD | 0.858 | 0.87 | 0.81 | 0.83 | 12.45 | -0.028 (-3.26%) | 638,100 |
6 Apr 2022 | USD | 0.85 | 0.88 | 0.83 | 0.858 | 12.87 | -0.015 (-1.72%) | 528,900 |
5 Apr 2022 | USD | 0.9 | 0.99 | 0.85 | 0.873 | 13.095 | -0.047 (-5.11%) | 2,320,500 |
4 Apr 2022 | USD | 0.9 | 0.92 | 0.88 | 0.92 | 13.8 | +0.026 (+2.91%) | 394,400 |