Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2022 | USD | 0.617 | 0.64 | 0.602 | 0.625 | 3.125 | +0.01 (+1.63%) | 789,700 |
29 Apr 2022 | USD | 0.637 | 0.67 | 0.613 | 0.615 | 3.075 | +0.021 (+3.54%) | 2,440,400 |
28 Apr 2022 | USD | 0.61 | 0.618 | 0.563 | 0.594 | 2.97 | +0.001 (+0.17%) | 3,950,500 |
27 Apr 2022 | USD | 0.6 | 0.63 | 0.583 | 0.593 | 2.965 | -0.009 (-1.50%) | 3,021,100 |
26 Apr 2022 | USD | 0.6 | 0.624 | 0.58 | 0.602 | 3.01 | -0.022 (-3.53%) | 1,690,300 |
25 Apr 2022 | USD | 0.59 | 0.638 | 0.582 | 0.624 | 3.12 | +0.024 (+4%) | 1,213,400 |
22 Apr 2022 | USD | 0.625 | 0.645 | 0.583 | 0.6 | 3 | -0.011 (-1.80%) | 2,493,200 |
21 Apr 2022 | USD | 0.65 | 0.69 | 0.61 | 0.611 | 3.055 | -0.045 (-6.86%) | 4,669,800 |
20 Apr 2022 | USD | 0.668 | 0.672 | 0.625 | 0.656 | 3.28 | -0.014 (-2.09%) | 2,396,700 |
19 Apr 2022 | USD | 0.671 | 0.699 | 0.655 | 0.67 | 3.35 | +0.004 (+0.60%) | 2,582,200 |
18 Apr 2022 | USD | 0.66 | 0.7 | 0.66 | 0.666 | 3.33 | -0.024 (-3.48%) | 2,128,900 |
14 Apr 2022 | USD | 0.713 | 0.719 | 0.681 | 0.69 | 3.45 | -0.022 (-3.09%) | 3,300,700 |
13 Apr 2022 | USD | 0.697 | 0.752 | 0.695 | 0.712 | 3.56 | +0.017 (+2.45%) | 3,336,400 |
12 Apr 2022 | USD | 0.75 | 0.76 | 0.69 | 0.695 | 3.475 | -0.047 (-6.33%) | 2,606,800 |
11 Apr 2022 | USD | 0.71 | 0.755 | 0.705 | 0.742 | 3.71 | -0.01 (-1.33%) | 1,147,600 |
8 Apr 2022 | USD | 0.74 | 0.788 | 0.74 | 0.752 | 3.76 | +0.002 (+0.27%) | 1,537,300 |
7 Apr 2022 | USD | 0.81 | 0.819 | 0.727 | 0.75 | 3.75 | -0.084 (-10.07%) | 5,963,600 |
6 Apr 2022 | USD | 0.817 | 0.85 | 0.797 | 0.834 | 4.17 | +0.001 (+0.12%) | 2,892,100 |
5 Apr 2022 | USD | 0.811 | 0.93 | 0.8 | 0.833 | 4.165 | -0.01 (-1.19%) | 7,716,700 |
4 Apr 2022 | USD | 0.717 | 0.901 | 0.705 | 0.843 | 4.215 | +0.158 (+23.07%) | 16,001,500 |
1 Apr 2022 | USD | 0.72 | 0.724 | 0.67 | 0.685 | 3.425 | -0.002 (-0.29%) | 4,902,700 |
31 Mar 2022 | USD | 0.719 | 0.737 | 0.66 | 0.687 | 3.435 | -0.038 (-5.24%) | 10,288,800 |
30 Mar 2022 | USD | 0.72 | 0.765 | 0.68 | 0.725 | 3.625 | +0.007 (+0.97%) | 13,581,500 |
29 Mar 2022 | USD | 0.747 | 0.768 | 0.711 | 0.718 | 3.59 | -0.006 (-0.83%) | 6,612,100 |
28 Mar 2022 | USD | 0.8 | 0.801 | 0.71 | 0.724 | 3.62 | -0.018 (-2.43%) | 4,131,500 |
25 Mar 2022 | USD | 0.84 | 0.84 | 0.737 | 0.742 | 3.71 | -0.121 (-14.02%) | 6,694,700 |
24 Mar 2022 | USD | 0.92 | 0.94 | 0.831 | 0.863 | 4.315 | -0.048 (-5.27%) | 4,666,200 |
23 Mar 2022 | USD | 0.897 | 0.99 | 0.87 | 0.911 | 4.555 | +0.041 (+4.71%) | 5,596,100 |
22 Mar 2022 | USD | 0.88 | 0.917 | 0.853 | 0.87 | 4.35 | +0.037 (+4.44%) | 6,294,000 |
21 Mar 2022 | USD | 1 | 1 | 0.82 | 0.833 | 4.165 | -0.137 (-14.12%) | 6,642,300 |