Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2022 | USD | 1.08 | 1.145 | 1.08 | 1.08 | 1.08 | 0.0 (0.0%) | 42,900 |
23 May 2022 | USD | 1.12 | 1.14 | 1.06 | 1.08 | 1.08 | +0.01 (+0.93%) | 66,500 |
20 May 2022 | USD | 1.15 | 1.15 | 1.03 | 1.07 | 1.07 | -0.01 (-0.93%) | 58,700 |
19 May 2022 | USD | 1.02 | 1.17 | 1.02 | 1.08 | 1.08 | +0.02 (+1.89%) | 30,000 |
18 May 2022 | USD | 1.09 | 1.15 | 1.04 | 1.06 | 1.06 | -0.04 (-3.64%) | 40,700 |
17 May 2022 | USD | 1.15 | 1.15 | 1.06 | 1.1 | 1.1 | -0.02 (-1.79%) | 120,600 |
16 May 2022 | USD | 1.16 | 1.175 | 1.1 | 1.12 | 1.12 | +0.02 (+1.82%) | 56,500 |
13 May 2022 | USD | 1.13 | 1.35 | 1.07 | 1.1 | 1.1 | -0.02 (-1.79%) | 65,600 |
12 May 2022 | USD | 1.12 | 1.28 | 1.06 | 1.12 | 1.12 | -0.03 (-2.61%) | 158,200 |
11 May 2022 | USD | 1.22 | 1.22 | 1.1 | 1.15 | 1.15 | -0.07 (-5.74%) | 78,200 |
10 May 2022 | USD | 1.32 | 1.33 | 1.11 | 1.22 | 1.22 | -0.03 (-2.40%) | 89,900 |
9 May 2022 | USD | 1.37 | 1.41 | 1.21 | 1.25 | 1.25 | -0.11 (-8.09%) | 91,000 |
6 May 2022 | USD | 1.4 | 1.44 | 1.31 | 1.36 | 1.36 | +0.01 (+0.74%) | 31,800 |
5 May 2022 | USD | 1.46 | 1.46 | 1.29 | 1.35 | 1.35 | -0.11 (-7.53%) | 59,100 |
4 May 2022 | USD | 1.48 | 1.48 | 1.38 | 1.46 | 1.46 | -0.01 (-0.68%) | 57,200 |
3 May 2022 | USD | 1.51 | 1.51 | 1.42 | 1.47 | 1.47 | -0.04 (-2.65%) | 21,300 |
2 May 2022 | USD | 1.4 | 1.518 | 1.35 | 1.51 | 1.51 | +0.14 (+10.22%) | 124,600 |
29 Apr 2022 | USD | 1.44 | 1.449 | 1.35 | 1.37 | 1.37 | -0.05 (-3.52%) | 39,500 |
28 Apr 2022 | USD | 1.42 | 1.53 | 1.33 | 1.42 | 1.42 | -0.01 (-0.70%) | 169,300 |
27 Apr 2022 | USD | 1.44 | 1.47 | 1.41 | 1.43 | 1.43 | -0.04 (-2.72%) | 53,400 |
26 Apr 2022 | USD | 1.6 | 1.74 | 1.41 | 1.47 | 1.47 | -0.11 (-6.96%) | 90,200 |
25 Apr 2022 | USD | 1.65 | 1.69 | 1.56 | 1.58 | 1.58 | -0.06 (-3.66%) | 50,300 |
22 Apr 2022 | USD | 1.64 | 1.67 | 1.6 | 1.64 | 1.64 | -0.04 (-2.38%) | 42,100 |
21 Apr 2022 | USD | 1.712 | 1.77 | 1.65 | 1.68 | 1.68 | -0.04 (-2.33%) | 51,700 |
20 Apr 2022 | USD | 1.66 | 1.76 | 1.66 | 1.72 | 1.72 | +0.07 (+4.24%) | 47,600 |
19 Apr 2022 | USD | 1.62 | 1.66 | 1.55 | 1.65 | 1.65 | +0.05 (+3.13%) | 73,700 |
18 Apr 2022 | USD | 1.69 | 1.75 | 1.6 | 1.6 | 1.6 | -0.09 (-5.33%) | 85,200 |
14 Apr 2022 | USD | 1.7 | 1.77 | 1.65 | 1.69 | 1.69 | -0.08 (-4.52%) | 94,500 |
13 Apr 2022 | USD | 1.7 | 1.78 | 1.7 | 1.77 | 1.77 | +0.07 (+4.12%) | 79,500 |
12 Apr 2022 | USD | 1.73 | 1.79 | 1.7 | 1.7 | 1.7 | -0.03 (-1.73%) | 42,300 |