Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | USD | 1.022 | 1.09 | 0.95 | 1.02 | 1.02 | -0.07 (-6.42%) | 78,800 |
6 May 2022 | USD | 1.03 | 1.09 | 1.01 | 1.09 | 1.09 | +0.05 (+4.81%) | 54,700 |
5 May 2022 | USD | 1.14 | 1.14 | 1.02 | 1.04 | 1.04 | -0.06 (-5.45%) | 44,200 |
4 May 2022 | USD | 1.11 | 1.24 | 1.02 | 1.1 | 1.1 | -0.03 (-2.65%) | 53,000 |
3 May 2022 | USD | 1.08 | 1.2 | 1.03 | 1.13 | 1.13 | +0.04 (+3.67%) | 63,300 |
2 May 2022 | USD | 1.04 | 1.097 | 1 | 1.09 | 1.09 | +0.02 (+1.87%) | 32,100 |
29 Apr 2022 | USD | 1.05 | 1.15 | 1.05 | 1.07 | 1.07 | +0.02 (+1.90%) | 147,800 |
28 Apr 2022 | USD | 1.06 | 1.07 | 1.03 | 1.05 | 1.05 | +0.02 (+1.94%) | 17,200 |
27 Apr 2022 | USD | 1.09 | 1.14 | 1 | 1.03 | 1.03 | 0.0 (0.0%) | 105,000 |
26 Apr 2022 | USD | 1.25 | 1.256 | 0.968 | 1.03 | 1.03 | -0.2 (-16.26%) | 112,600 |
25 Apr 2022 | USD | 1.21 | 1.24 | 1.21 | 1.23 | 1.23 | 0.0 (0.0%) | 48,400 |
22 Apr 2022 | USD | 1.21 | 1.265 | 1.2 | 1.23 | 1.23 | +0.03 (+2.50%) | 64,500 |
21 Apr 2022 | USD | 1.24 | 1.3 | 1.152 | 1.2 | 1.2 | -0.06 (-4.76%) | 56,200 |
20 Apr 2022 | USD | 1.26 | 1.27 | 1.2 | 1.26 | 1.26 | +0.01 (+0.80%) | 56,300 |
19 Apr 2022 | USD | 1.22 | 1.33 | 1.22 | 1.25 | 1.25 | +0.03 (+2.46%) | 214,000 |
18 Apr 2022 | USD | 1.37 | 1.38 | 1.2 | 1.22 | 1.22 | -0.18 (-12.86%) | 174,000 |
14 Apr 2022 | USD | 1.39 | 1.48 | 1.35 | 1.4 | 1.4 | 0.0 (0.0%) | 135,900 |
13 Apr 2022 | USD | 1.4 | 1.49 | 1.39 | 1.4 | 1.4 | 0.0 (0.0%) | 142,100 |
12 Apr 2022 | USD | 1.37 | 1.43 | 1.34 | 1.4 | 1.4 | +0.05 (+3.70%) | 53,800 |
11 Apr 2022 | USD | 1.43 | 1.49 | 1.33 | 1.35 | 1.35 | -0.12 (-8.16%) | 118,200 |
8 Apr 2022 | USD | 1.59 | 1.6 | 1.47 | 1.47 | 1.47 | -0.15 (-9.26%) | 122,100 |
7 Apr 2022 | USD | 1.78 | 1.8 | 1.5 | 1.62 | 1.62 | -0.12 (-6.90%) | 277,400 |
6 Apr 2022 | USD | 1.79 | 2.09 | 1.55 | 1.74 | 1.74 | -19.76 (-91.91%) | 924,900 |
6 Apr 2022 |
|
|||||||
5 Apr 2022 | USD | 2.16 | 2.3 | 1.95 | 2.15 | 21.5 | -0.33 (-13.31%) | 307,230 |
4 Apr 2022 | USD | 2.65 | 2.65 | 2.35 | 2.48 | 24.8 | +2.24 (+933.33%) | 109,870 |
1 Apr 2022 | USD | 0.233 | 0.269 | 0.232 | 0.24 | 2.4 | +0.01 (+4.35%) | 1,229,000 |
31 Mar 2022 | USD | 0.235 | 0.242 | 0.23 | 0.23 | 2.3 | -0.012 (-4.96%) | 343,800 |
30 Mar 2022 | USD | 0.233 | 0.256 | 0.233 | 0.242 | 2.42 | -0.003 (-1.22%) | 395,300 |
29 Mar 2022 | USD | 0.25 | 0.257 | 0.243 | 0.245 | 2.45 | +0.001 (+0.41%) | 451,000 |
28 Mar 2022 | USD | 0.247 | 0.252 | 0.226 | 0.244 | 2.44 | -0.004 (-1.61%) | 566,700 |