Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | USD | 1.36 | 1.41 | 1.33 | 1.37 | 1.37 | +0.02 (+1.48%) | 79,016 |
13 May 2022 | USD | 1.33 | 1.4 | 1.33 | 1.35 | 1.35 | 0.0 (0.0%) | 99,506 |
12 May 2022 | USD | 1.36 | 1.3727 | 1.2 | 1.35 | 1.35 | -0.03 (-2.17%) | 131,773 |
11 May 2022 | USD | 1.41 | 1.4101 | 1.36 | 1.38 | 1.38 | -0.03 (-2.13%) | 173,490 |
10 May 2022 | USD | 1.41 | 1.429 | 1.36 | 1.41 | 1.41 | +0.03 (+2.17%) | 110,086 |
9 May 2022 | USD | 1.46 | 1.49 | 1.35 | 1.38 | 1.38 | -0.135 (-8.91%) | 255,218 |
6 May 2022 | USD | 1.48 | 1.53 | 1.45 | 1.515 | 1.515 | +0.015 (+1%) | 50,296 |
5 May 2022 | USD | 1.59 | 1.6 | 1.42 | 1.5 | 1.5 | -0.12 (-7.41%) | 199,519 |
4 May 2022 | USD | 1.58 | 1.64 | 1.56 | 1.62 | 1.62 | +0.02 (+1.25%) | 98,203 |
3 May 2022 | USD | 1.55 | 1.6 | 1.53 | 1.6 | 1.6 | +0.04 (+2.56%) | 49,439 |
2 May 2022 | USD | 1.56 | 1.6 | 1.52 | 1.56 | 1.56 | -0.01 (-0.64%) | 85,767 |
29 Apr 2022 | USD | 1.59 | 1.6 | 1.56 | 1.57 | 1.57 | -0.02 (-1.26%) | 59,653 |
28 Apr 2022 | USD | 1.5899 | 1.6099 | 1.56 | 1.59 | 1.59 | +0.02 (+1.28%) | 50,668 |
27 Apr 2022 | USD | 1.58 | 1.6056 | 1.56 | 1.5699 | 1.5699 | -0.02 (-1.26%) | 68,213 |
26 Apr 2022 | USD | 1.6 | 1.61 | 1.56 | 1.59 | 1.59 | -0.02 (-1.24%) | 43,697 |
25 Apr 2022 | USD | 1.6 | 1.64 | 1.57 | 1.61 | 1.61 | -0.039 (-2.37%) | 59,016 |
22 Apr 2022 | USD | 1.6 | 1.66 | 1.53 | 1.649 | 1.649 | +0.029 (+1.79%) | 217,590 |
21 Apr 2022 | USD | 1.74 | 1.74 | 1.58 | 1.62 | 1.62 | -0.07 (-4.14%) | 477,214 |
20 Apr 2022 | USD | 1.69 | 1.745 | 1.69 | 1.69 | 1.69 | -0.03 (-1.74%) | 291,314 |
19 Apr 2022 | USD | 1.66 | 1.73 | 1.66 | 1.72 | 1.72 | +0.04 (+2.38%) | 62,814 |
18 Apr 2022 | USD | 1.7 | 1.7099 | 1.66 | 1.68 | 1.68 | -0.03 (-1.75%) | 128,492 |
14 Apr 2022 | USD | 1.75 | 1.75 | 1.7 | 1.71 | 1.71 | -0.04 (-2.29%) | 191,077 |
13 Apr 2022 | USD | 1.75 | 1.77 | 1.75 | 1.75 | 1.75 | -0.018 (-1.02%) | 78,664 |
12 Apr 2022 | USD | 1.77 | 1.8 | 1.76 | 1.768 | 1.768 | +0.008 (+0.45%) | 50,305 |
11 Apr 2022 | USD | 1.76 | 1.8 | 1.75 | 1.76 | 1.76 | 0.0 (0.0%) | 123,028 |
8 Apr 2022 | USD | 1.78 | 1.8099 | 1.75 | 1.76 | 1.76 | -0.02 (-1.12%) | 78,321 |
7 Apr 2022 | USD | 1.8 | 1.84 | 1.75 | 1.78 | 1.78 | -0.06 (-3.26%) | 209,636 |
6 Apr 2022 | USD | 1.8 | 1.89 | 1.8 | 1.84 | 1.84 | +0.03 (+1.66%) | 385,611 |
5 Apr 2022 | USD | 1.87 | 1.88 | 1.8 | 1.81 | 1.81 | -0.04 (-2.16%) | 123,219 |
4 Apr 2022 | USD | 1.82 | 1.94 | 1.805 | 1.85 | 1.85 | +0.04 (+2.21%) | 360,609 |