Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2022 | USD | 0.4562 | 0.537 | 0.439 | 0.5129 | 0.5129 | +0.064 (+14.18%) | 72,900 |
3 May 2022 | USD | 0.4465 | 0.4619 | 0.435 | 0.4492 | 0.4492 | +0.008 (+1.79%) | 122,100 |
2 May 2022 | USD | 0.47 | 0.4728 | 0.41 | 0.4413 | 0.4413 | -0.019 (-4.21%) | 75,000 |
29 Apr 2022 | USD | 0.5108 | 0.5235 | 0.43 | 0.4607 | 0.4607 | -0.064 (-12.16%) | 366,100 |
28 Apr 2022 | USD | 0.5203 | 0.5424 | 0.5144 | 0.5245 | 0.5245 | -0.002 (-0.38%) | 149,300 |
27 Apr 2022 | USD | 0.54 | 0.54 | 0.5151 | 0.5265 | 0.5265 | -0.004 (-0.66%) | 110,600 |
26 Apr 2022 | USD | 0.575 | 0.575 | 0.51 | 0.53 | 0.53 | -0.037 (-6.53%) | 182,700 |
25 Apr 2022 | USD | 0.56 | 0.5672 | 0.5082 | 0.567 | 0.567 | +0.015 (+2.70%) | 303,200 |
22 Apr 2022 | USD | 0.6201 | 0.6201 | 0.5253 | 0.5521 | 0.5521 | -0.054 (-8.94%) | 169,600 |
21 Apr 2022 | USD | 0.6387 | 0.6387 | 0.5561 | 0.6063 | 0.6063 | -0.015 (-2.43%) | 329,500 |
20 Apr 2022 | USD | 0.67 | 0.67 | 0.6106 | 0.6214 | 0.6214 | -0.029 (-4.44%) | 120,200 |
19 Apr 2022 | USD | 0.653 | 0.6653 | 0.6315 | 0.6503 | 0.6503 | -0.01 (-1.47%) | 95,800 |
18 Apr 2022 | USD | 0.63 | 0.6865 | 0.63 | 0.66 | 0.66 | -0.007 (-1.09%) | 80,600 |
14 Apr 2022 | USD | 0.6913 | 0.695 | 0.6465 | 0.6673 | 0.6673 | -0.022 (-3.14%) | 81,800 |
13 Apr 2022 | USD | 0.7 | 0.71 | 0.6771 | 0.6889 | 0.6889 | +0.009 (+1.31%) | 113,100 |
12 Apr 2022 | USD | 0.65 | 0.6854 | 0.65 | 0.68 | 0.68 | +0.023 (+3.45%) | 163,200 |
11 Apr 2022 | USD | 0.6738 | 0.7 | 0.6419 | 0.6573 | 0.6573 | -0.027 (-3.89%) | 170,400 |
8 Apr 2022 | USD | 0.71 | 0.718 | 0.68 | 0.6839 | 0.6839 | -0.026 (-3.68%) | 101,600 |
7 Apr 2022 | USD | 0.7157 | 0.765 | 0.6771 | 0.71 | 0.71 | -0.009 (-1.28%) | 61,900 |
6 Apr 2022 | USD | 0.805 | 0.805 | 0.7038 | 0.7192 | 0.7192 | -0.042 (-5.53%) | 94,000 |
5 Apr 2022 | USD | 0.79 | 0.82 | 0.705 | 0.7613 | 0.7613 | +0.005 (+0.62%) | 256,400 |
4 Apr 2022 | USD | 0.765 | 0.765 | 0.6919 | 0.7566 | 0.7566 | +0.046 (+6.43%) | 282,500 |
1 Apr 2022 | USD | 0.7434 | 0.7434 | 0.6787 | 0.7109 | 0.7109 | +0.012 (+1.70%) | 146,400 |
31 Mar 2022 | USD | 0.7585 | 0.7585 | 0.6889 | 0.699 | 0.699 | -0.032 (-4.42%) | 144,400 |
30 Mar 2022 | USD | 0.7955 | 0.812 | 0.6799 | 0.7313 | 0.7313 | -0.061 (-7.70%) | 561,000 |
29 Mar 2022 | USD | 0.87 | 0.87 | 0.79 | 0.7923 | 0.7923 | -0.068 (-7.87%) | 302,200 |
28 Mar 2022 | USD | 0.7875 | 0.885 | 0.7875 | 0.86 | 0.86 | +0.086 (+11.10%) | 396,900 |
25 Mar 2022 | USD | 0.915 | 0.94 | 0.77 | 0.7741 | 0.7741 | -0.129 (-14.32%) | 203,200 |
24 Mar 2022 | USD | 0.8075 | 0.9183 | 0.7634 | 0.9035 | 0.9035 | +0.148 (+19.53%) | 509,700 |
23 Mar 2022 | USD | 0.78 | 0.78 | 0.7383 | 0.7559 | 0.7559 | -0.004 (-0.54%) | 235,200 |