Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2022 | USD | 0.998 | 0.998 | 0.841 | 0.89 | 0.89 | -0.061 (-6.41%) | 32,400 |
29 Apr 2022 | USD | 1 | 1.09 | 0.941 | 0.951 | 0.951 | +0.006 (+0.63%) | 23,800 |
28 Apr 2022 | USD | 1.01 | 1.01 | 0.88 | 0.945 | 0.945 | +0.035 (+3.85%) | 72,400 |
27 Apr 2022 | USD | 0.955 | 1 | 0.88 | 0.91 | 0.91 | -0.061 (-6.28%) | 21,400 |
26 Apr 2022 | USD | 1.01 | 1.02 | 0.97 | 0.971 | 0.971 | -0.044 (-4.33%) | 11,800 |
25 Apr 2022 | USD | 1.18 | 1.18 | 0.93 | 1.015 | 1.015 | -0.115 (-10.18%) | 38,400 |
22 Apr 2022 | USD | 1.25 | 1.29 | 1.06 | 1.13 | 1.13 | -0.18 (-13.74%) | 111,600 |
21 Apr 2022 | USD | 1.26 | 1.42 | 1.25 | 1.31 | 1.31 | +0.04 (+3.15%) | 67,900 |
20 Apr 2022 | USD | 1.31 | 1.35 | 1.27 | 1.27 | 1.27 | -0.09 (-6.62%) | 21,700 |
19 Apr 2022 | USD | 1.335 | 1.4 | 1.3 | 1.36 | 1.36 | 0.0 (0.0%) | 20,700 |
18 Apr 2022 | USD | 1.36 | 1.45 | 1.31 | 1.36 | 1.36 | -0.06 (-4.23%) | 33,700 |
14 Apr 2022 | USD | 1.6 | 1.6 | 1.37 | 1.42 | 1.42 | 0.0 (0.0%) | 16,400 |
13 Apr 2022 | USD | 1.53 | 1.53 | 1.42 | 1.42 | 1.42 | -0.04 (-2.74%) | 18,600 |
12 Apr 2022 | USD | 1.55 | 1.6 | 1.43 | 1.46 | 1.46 | -0.09 (-5.81%) | 74,300 |
11 Apr 2022 | USD | 1.71 | 1.74 | 1.51 | 1.55 | 1.55 | -0.11 (-6.63%) | 65,900 |
8 Apr 2022 | USD | 1.69 | 1.77 | 1.6 | 1.66 | 1.66 | -0.03 (-1.78%) | 38,800 |
7 Apr 2022 | USD | 1.8 | 1.8 | 1.64 | 1.69 | 1.69 | +0.18 (+11.92%) | 55,400 |
6 Apr 2022 | USD | 1.601 | 1.73 | 1.51 | 1.51 | 1.51 | -0.14 (-8.48%) | 48,800 |
5 Apr 2022 | USD | 1.59 | 1.68 | 1.582 | 1.65 | 1.65 | +0.06 (+3.77%) | 38,100 |
4 Apr 2022 | USD | 1.59 | 1.67 | 1.54 | 1.59 | 1.59 | -0.03 (-1.85%) | 129,500 |
1 Apr 2022 | USD | 1.85 | 1.85 | 1.62 | 1.62 | 1.62 | -0.07 (-4.14%) | 54,200 |
31 Mar 2022 | USD | 1.75 | 1.77 | 1.665 | 1.69 | 1.69 | -0.04 (-2.31%) | 22,500 |
30 Mar 2022 | USD | 1.66 | 1.78 | 1.66 | 1.73 | 1.73 | -0.04 (-2.26%) | 13,100 |
29 Mar 2022 | USD | 1.756 | 1.84 | 1.75 | 1.77 | 1.77 | +0.02 (+1.14%) | 20,800 |
28 Mar 2022 | USD | 1.71 | 1.78 | 1.7 | 1.75 | 1.75 | +0.02 (+1.16%) | 51,600 |
25 Mar 2022 | USD | 1.75 | 1.82 | 1.73 | 1.73 | 1.73 | -0.04 (-2.26%) | 22,500 |
24 Mar 2022 | USD | 1.83 | 1.83 | 1.75 | 1.77 | 1.77 | -0.07 (-3.80%) | 51,600 |
23 Mar 2022 | USD | 1.735 | 2.09 | 1.71 | 1.84 | 1.84 | +0.02 (+1.10%) | 606,700 |
22 Mar 2022 | USD | 1.77 | 1.88 | 1.72 | 1.82 | 1.82 | +0.07 (+4.00%) | 80,100 |
21 Mar 2022 | USD | 1.99 | 1.99 | 1.65 | 1.75 | 1.75 | -0.24 (-12.06%) | 260,800 |