Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2022 | USD | 1.5 | 1.58 | 1.43 | 1.55 | 38.75 | +0.05 (+3.33%) | 145,800 |
25 May 2022 | USD | 1.38 | 1.51 | 1.33 | 1.5 | 37.5 | +0.13 (+9.49%) | 211,200 |
24 May 2022 | USD | 1.46 | 1.46 | 1.36 | 1.37 | 34.25 | -0.13 (-8.67%) | 255,300 |
23 May 2022 | USD | 1.48 | 1.515 | 1.44 | 1.5 | 37.5 | 0.0 (0.0%) | 194,300 |
20 May 2022 | USD | 1.53 | 1.56 | 1.45 | 1.5 | 37.5 | -0.01 (-0.66%) | 147,200 |
19 May 2022 | USD | 1.48 | 1.59 | 1.425 | 1.51 | 37.75 | +0.01 (+0.67%) | 196,400 |
18 May 2022 | USD | 1.5 | 1.51 | 1.43 | 1.5 | 37.5 | -0.04 (-2.60%) | 233,500 |
17 May 2022 | USD | 1.47 | 1.58 | 1.46 | 1.54 | 38.5 | +0.11 (+7.69%) | 224,100 |
16 May 2022 | USD | 1.35 | 1.49 | 1.35 | 1.43 | 35.75 | +0.05 (+3.62%) | 373,700 |
13 May 2022 | USD | 1.31 | 1.425 | 1.31 | 1.38 | 34.5 | +0.07 (+5.34%) | 1,442,800 |
12 May 2022 | USD | 1.35 | 1.41 | 1.3 | 1.31 | 32.75 | -0.04 (-2.96%) | 851,100 |
11 May 2022 | USD | 1.45 | 1.47 | 1.29 | 1.35 | 33.75 | -0.12 (-8.16%) | 1,744,900 |
10 May 2022 | USD | 1.39 | 1.55 | 1.38 | 1.47 | 36.75 | +0.1 (+7.30%) | 306,700 |
9 May 2022 | USD | 1.37 | 1.41 | 1.325 | 1.37 | 34.25 | -0.02 (-1.44%) | 457,300 |
6 May 2022 | USD | 1.61 | 1.61 | 1.37 | 1.39 | 34.75 | -0.19 (-12.03%) | 219,100 |
5 May 2022 | USD | 1.5 | 1.63 | 1.4 | 1.58 | 39.5 | +0.02 (+1.28%) | 1,071,400 |
4 May 2022 | USD | 1.6 | 1.6 | 1.45 | 1.56 | 39 | -0.02 (-1.27%) | 176,500 |
3 May 2022 | USD | 1.52 | 1.62 | 1.51 | 1.58 | 39.5 | +0.06 (+3.95%) | 161,100 |
2 May 2022 | USD | 1.43 | 1.52 | 1.43 | 1.52 | 38 | +0.08 (+5.56%) | 413,400 |
29 Apr 2022 | USD | 1.55 | 1.6 | 1.435 | 1.44 | 36 | -0.12 (-7.69%) | 200,000 |
28 Apr 2022 | USD | 1.6 | 1.6 | 1.473 | 1.56 | 39 | -0.01 (-0.64%) | 247,300 |
27 Apr 2022 | USD | 1.6 | 1.625 | 1.535 | 1.57 | 39.25 | -0.02 (-1.26%) | 250,000 |
26 Apr 2022 | USD | 1.7 | 1.74 | 1.58 | 1.59 | 39.75 | -0.16 (-9.14%) | 339,200 |
25 Apr 2022 | USD | 1.71 | 1.8 | 1.71 | 1.75 | 43.75 | +0.02 (+1.16%) | 147,000 |
22 Apr 2022 | USD | 1.76 | 1.78 | 1.68 | 1.73 | 43.25 | -0.03 (-1.70%) | 252,800 |
21 Apr 2022 | USD | 1.92 | 1.92 | 1.76 | 1.76 | 44 | -0.13 (-6.88%) | 324,200 |
20 Apr 2022 | USD | 1.9 | 1.97 | 1.81 | 1.89 | 47.25 | 0.0 (0.0%) | 352,400 |
19 Apr 2022 | USD | 1.87 | 2.018 | 1.75 | 1.89 | 47.25 | -0.01 (-0.53%) | 392,000 |
18 Apr 2022 | USD | 1.9 | 1.95 | 1.812 | 1.9 | 47.5 | -0.08 (-4.04%) | 784,700 |
14 Apr 2022 | USD | 2.04 | 2.04 | 1.94 | 1.98 | 49.5 | -0.11 (-5.26%) | 399,400 |