Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2022 | USD | 1.06 | 1.09 | 1.06 | 1.075 | 3.225 | +0.03 (+2.87%) | 13,356 |
12 May 2022 | USD | 0.9825 | 1.0599 | 0.95 | 1.045 | 3.135 | +0.062 (+6.36%) | 23,153 |
11 May 2022 | USD | 0.98 | 1.02 | 0.95 | 0.9825 | 2.9475 | -0.016 (-1.57%) | 34,178 |
10 May 2022 | USD | 0.9842 | 0.9982 | 0.95 | 0.9982 | 2.9946 | +0.038 (+3.98%) | 30,294 |
9 May 2022 | USD | 0.965 | 0.9866 | 0.95 | 0.96 | 2.88 | -0.023 (-2.33%) | 45,466 |
6 May 2022 | USD | 0.995 | 1.015 | 0.9668 | 0.9829 | 2.9487 | -0.027 (-2.68%) | 82,582 |
5 May 2022 | USD | 1.056 | 1.056 | 0.9798 | 1.01 | 3.03 | -0.042 (-3.95%) | 56,212 |
4 May 2022 | USD | 1.16 | 1.16 | 1.0515 | 1.0515 | 3.1545 | -0.067 (-5.95%) | 25,629 |
3 May 2022 | USD | 1.14 | 1.1613 | 1.106 | 1.118 | 3.354 | -0.002 (-0.18%) | 16,720 |
2 May 2022 | USD | 1.15 | 1.15 | 1.1 | 1.12 | 3.36 | -0.054 (-4.60%) | 15,970 |
29 Apr 2022 | USD | 1.195 | 1.23 | 1.1736 | 1.174 | 3.522 | -0.046 (-3.77%) | 10,845 |
28 Apr 2022 | USD | 1.2 | 1.22 | 1.154 | 1.22 | 3.66 | +0.009 (+0.70%) | 41,625 |
27 Apr 2022 | USD | 1.2471 | 1.2471 | 1.185 | 1.2115 | 3.6345 | -0.009 (-0.70%) | 18,808 |
26 Apr 2022 | USD | 1.268 | 1.268 | 1.204 | 1.22 | 3.66 | -0.03 (-2.40%) | 21,445 |
25 Apr 2022 | USD | 1.29 | 1.3175 | 1.25 | 1.25 | 3.75 | -0.048 (-3.68%) | 18,628 |
22 Apr 2022 | USD | 1.45 | 1.45 | 1.29 | 1.2977 | 3.8931 | -0.112 (-7.96%) | 26,676 |
21 Apr 2022 | USD | 1.41 | 1.48 | 1.388 | 1.41 | 4.23 | +0.03 (+2.17%) | 50,559 |
20 Apr 2022 | USD | 1.4 | 1.4 | 1.374 | 1.38 | 4.14 | +0.02 (+1.47%) | 20,297 |
19 Apr 2022 | USD | 1.42 | 1.43 | 1.35 | 1.36 | 4.08 | +0.01 (+0.74%) | 28,902 |
18 Apr 2022 | USD | 1.42 | 1.45 | 1.35 | 1.35 | 4.05 | -0.02 (-1.46%) | 17,719 |
14 Apr 2022 | USD | 1.4638 | 1.4732 | 1.36 | 1.37 | 4.11 | -0.05 (-3.52%) | 28,018 |
13 Apr 2022 | USD | 1.3778 | 1.5 | 1.36 | 1.42 | 4.26 | +0.08 (+5.97%) | 71,151 |
12 Apr 2022 | USD | 1.478 | 1.54 | 1.31 | 1.34 | 4.02 | -0.01 (-0.74%) | 21,983 |
11 Apr 2022 | USD | 1.46 | 1.46 | 1.2954 | 1.35 | 4.05 | +0.08 (+6.30%) | 84,801 |
8 Apr 2022 | USD | 1.25 | 1.3033 | 1.2 | 1.27 | 3.81 | +0.094 (+8.02%) | 122,044 |
7 Apr 2022 | USD | 1.24 | 1.24 | 1.124 | 1.1757 | 3.5271 | -0.059 (-4.80%) | 21,319 |
6 Apr 2022 | USD | 1.2855 | 1.31 | 1.22 | 1.235 | 3.705 | -0.045 (-3.52%) | 20,484 |
5 Apr 2022 | USD | 1.2513 | 1.29 | 1.23 | 1.28 | 3.84 | +0.02 (+1.59%) | 36,701 |
4 Apr 2022 | USD | 1.3 | 1.4312 | 1.05 | 1.26 | 3.78 | -0.176 (-12.23%) | 141,861 |
1 Apr 2022 | USD | 1.45 | 1.5009 | 1.4255 | 1.4356 | 4.3068 | -0.063 (-4.21%) | 29,308 |