Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2022 | USD | 1.2 | 1.2 | 1.15 | 1.17 | 4.68 | -0.03 (-2.50%) | 8,400 |
29 Apr 2022 | USD | 1.31 | 1.31 | 1.2 | 1.2 | 4.8 | -0.06 (-4.76%) | 21,900 |
28 Apr 2022 | USD | 1.27 | 1.28 | 1.22 | 1.26 | 5.04 | -0.02 (-1.56%) | 7,100 |
27 Apr 2022 | USD | 1.26 | 1.33 | 1.26 | 1.28 | 5.12 | +0.02 (+1.59%) | 7,300 |
26 Apr 2022 | USD | 1.31 | 1.37 | 1.25 | 1.26 | 5.04 | -0.2 (-13.70%) | 59,800 |
25 Apr 2022 | USD | 1.53 | 1.53 | 1.45 | 1.46 | 5.84 | +0.03 (+2.10%) | 14,300 |
22 Apr 2022 | USD | 1.53 | 1.6 | 1.43 | 1.43 | 5.72 | -0.17 (-10.63%) | 22,600 |
21 Apr 2022 | USD | 1.74 | 1.76 | 1.6 | 1.6 | 6.4 | -0.1 (-5.88%) | 21,200 |
20 Apr 2022 | USD | 1.72 | 1.79 | 1.69 | 1.7 | 6.8 | -0.01 (-0.58%) | 12,000 |
19 Apr 2022 | USD | 1.67 | 1.88 | 1.67 | 1.71 | 6.84 | +0.07 (+4.27%) | 14,500 |
18 Apr 2022 | USD | 1.72 | 1.72 | 1.57 | 1.64 | 6.56 | +0.09 (+5.81%) | 9,000 |
14 Apr 2022 | USD | 1.53 | 1.59 | 1.53 | 1.55 | 6.2 | 0.0 (0.0%) | 7,200 |
13 Apr 2022 | USD | 1.59 | 1.61 | 1.55 | 1.55 | 6.2 | -0.07 (-4.32%) | 6,600 |
12 Apr 2022 | USD | 1.67 | 1.67 | 1.61 | 1.62 | 6.48 | -0.04 (-2.41%) | 8,200 |
11 Apr 2022 | USD | 1.69 | 1.7 | 1.65 | 1.66 | 6.64 | -0.03 (-1.78%) | 4,300 |
8 Apr 2022 | USD | 1.62 | 1.69 | 1.62 | 1.69 | 6.76 | -0.01 (-0.59%) | 4,800 |
7 Apr 2022 | USD | 1.71 | 1.71 | 1.6 | 1.7 | 6.8 | 0.0 (0.0%) | 12,500 |
6 Apr 2022 | USD | 1.78 | 1.78 | 1.62 | 1.7 | 6.8 | -0.07 (-3.95%) | 20,000 |
5 Apr 2022 | USD | 1.87 | 1.87 | 1.75 | 1.77 | 7.08 | -0.02 (-1.12%) | 13,400 |
4 Apr 2022 | USD | 1.96 | 1.96 | 1.7 | 1.79 | 7.16 | -0.11 (-5.79%) | 94,700 |
1 Apr 2022 | USD | 1.8 | 1.9 | 1.7 | 1.9 | 7.6 | +0.2 (+11.76%) | 35,300 |
31 Mar 2022 | USD | 1.75 | 1.75 | 1.67 | 1.7 | 6.8 | -0.05 (-2.86%) | 19,600 |
30 Mar 2022 | USD | 1.82 | 1.94 | 1.71 | 1.75 | 7 | -0.13 (-6.91%) | 38,800 |
29 Mar 2022 | USD | 2.01 | 2.09 | 1.85 | 1.88 | 7.52 | -0.08 (-4.08%) | 62,100 |
28 Mar 2022 | USD | 1.98 | 2.07 | 1.83 | 1.96 | 7.84 | +0.11 (+5.95%) | 130,800 |
25 Mar 2022 | USD | 1.7 | 2.18 | 1.7 | 1.85 | 7.4 | +0.15 (+8.82%) | 402,700 |
24 Mar 2022 | USD | 1.5 | 1.7 | 1.5 | 1.7 | 6.8 | +0.21 (+14.09%) | 117,600 |
23 Mar 2022 | USD | 1.45 | 1.5 | 1.45 | 1.49 | 5.96 | +0.06 (+4.20%) | 27,800 |
22 Mar 2022 | USD | 1.37 | 1.49 | 1.37 | 1.43 | 5.72 | +0.05 (+3.62%) | 20,500 |
21 Mar 2022 | USD | 1.37 | 1.51 | 1.37 | 1.38 | 5.52 | -0.11 (-7.38%) | 19,300 |