Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2022 | USD | 0.7962 | 0.8109 | 0.7864 | 0.8015 | 0.8015 | +0.005 (+0.64%) | 100,786 |
30 Apr 2022 | USD | 0.8078 | 0.8187 | 0.7915 | 0.7964 | 0.7964 | -0.011 (-1.42%) | 98,018 |
29 Apr 2022 | USD | 0.833 | 0.8405 | 0.8077 | 0.8079 | 0.8079 | -0.031 (-3.66%) | 95,982 |
28 Apr 2022 | USD | 0.8227 | 0.8486 | 0.8189 | 0.8386 | 0.8386 | +0.015 (+1.88%) | 104,063 |
27 Apr 2022 | USD | 0.8028 | 0.829 | 0.7995 | 0.8231 | 0.8231 | +0.021 (+2.62%) | 103,950 |
26 Apr 2022 | USD | 0.8532 | 0.8604 | 0.798 | 0.8021 | 0.8021 | -0.052 (-6.06%) | 103,544 |
25 Apr 2022 | USD | 0.8607 | 0.8607 | 0.8077 | 0.8538 | 0.8538 | +0.002 (+0.26%) | 125,313 |
24 Apr 2022 | USD | 0.8801 | 0.8891 | 0.8441 | 0.8516 | 0.8516 | -0.029 (-3.33%) | 105,345 |
23 Apr 2022 | USD | 0.8899 | 0.8943 | 0.8637 | 0.8809 | 0.8809 | -0.014 (-1.56%) | 105,363 |
22 Apr 2022 | USD | 0.8994 | 0.9146 | 0.8738 | 0.8949 | 0.8949 | -0.005 (-0.58%) | 111,783 |
21 Apr 2022 | USD | 0.925 | 0.9544 | 0.8967 | 0.9001 | 0.9001 | -0.03 (-3.28%) | 113,211 |
20 Apr 2022 | USD | 0.9106 | 0.952 | 0.9019 | 0.9306 | 0.9306 | +0.02 (+2.19%) | 111,668 |
19 Apr 2022 | USD | 0.9002 | 0.9365 | 0.8751 | 0.9107 | 0.9107 | +0.01 (+1.14%) | 109,211 |
18 Apr 2022 | USD | 0.8876 | 0.9317 | 0.8225 | 0.9004 | 0.9004 | +0.009 (+0.99%) | 113,808 |
17 Apr 2022 | USD | 0.9043 | 0.9187 | 0.8613 | 0.8916 | 0.8916 | -0.013 (-1.43%) | 110,488 |
16 Apr 2022 | USD | 0.8989 | 0.9317 | 0.8893 | 0.9045 | 0.9045 | +0.006 (+0.65%) | 115,505 |
15 Apr 2022 | USD | 0.8881 | 0.9063 | 0.8587 | 0.8987 | 0.8987 | +0.01 (+1.10%) | 114,967 |
14 Apr 2022 | USD | 0.9137 | 0.9244 | 0.877 | 0.8889 | 0.8889 | -0.025 (-2.76%) | 114,677 |
13 Apr 2022 | USD | 0.8902 | 0.9241 | 0.8753 | 0.9141 | 0.9141 | +0.028 (+3.15%) | 115,264 |
12 Apr 2022 | USD | 0.8805 | 0.9001 | 0.8689 | 0.8862 | 0.8862 | +0.007 (+0.76%) | 102,455 |
11 Apr 2022 | USD | 0.9044 | 0.9651 | 0.8416 | 0.8795 | 0.8795 | -0.027 (-2.95%) | 110,701 |
10 Apr 2022 | USD | 0.9076 | 0.9622 | 0.8975 | 0.9062 | 0.9062 | -0.001 (-0.14%) | 94,713 |
9 Apr 2022 | USD | 0.9063 | 0.9468 | 0.8932 | 0.9075 | 0.9075 | +0.001 (+0.10%) | 412 |
8 Apr 2022 | USD | 0.9401 | 0.9742 | 0.9039 | 0.9066 | 0.9066 | -0.034 (-3.65%) | 1,375 |
7 Apr 2022 | USD | 0.9749 | 0.9873 | 0.9344 | 0.9409 | 0.9409 | -0.04 (-4.07%) | 74,606 |
6 Apr 2022 | USD | 1.0087 | 1.025 | 0.9661 | 0.9808 | 0.9808 | -0.029 (-2.84%) | 122,186 |
5 Apr 2022 | USD | 1.0393 | 1.0712 | 0.9872 | 1.0095 | 1.0095 | -0.029 (-2.84%) | 123,739 |
4 Apr 2022 | USD | 1.0396 | 1.0417 | 0.9758 | 1.039 | 1.039 | -0.001 (-0.10%) | 127,072 |
3 Apr 2022 | USD | 1.0217 | 1.0845 | 0.9859 | 1.04 | 1.04 | +0.018 (+1.81%) | 131,083 |
2 Apr 2022 | USD | 1.0685 | 1.0846 | 0.9685 | 1.0215 | 1.0215 | -0.046 (-4.34%) | 111,263 |