Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | USD | 1.21 | 1.21 | 1.06 | 1.17 | 1.17 | -0.05 (-4.10%) | 7,000 |
13 May 2022 | USD | 1.16 | 1.22 | 1.07 | 1.22 | 1.22 | +0.02 (+1.67%) | 80,400 |
12 May 2022 | USD | 1.21 | 1.23 | 1.2 | 1.2 | 1.2 | -0.05 (-4%) | 32,000 |
11 May 2022 | USD | 1.18 | 1.27 | 1.18 | 1.25 | 1.25 | +0.05 (+4.17%) | 37,500 |
10 May 2022 | USD | 1.19 | 1.21 | 1.09 | 1.2 | 1.2 | +0.09 (+8.11%) | 40,300 |
9 May 2022 | USD | 1.11 | 1.17 | 1.09 | 1.11 | 1.11 | -0.04 (-3.48%) | 61,500 |
6 May 2022 | USD | 1.16 | 1.18 | 1.11 | 1.15 | 1.15 | -0.05 (-4.17%) | 17,000 |
5 May 2022 | USD | 1.22 | 1.24 | 1.15 | 1.2 | 1.2 | -0.03 (-2.44%) | 30,000 |
4 May 2022 | USD | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.02 (-1.60%) | 5,700 |
3 May 2022 | USD | 1.26 | 1.32 | 1.2 | 1.25 | 1.25 | +0.04 (+3.31%) | 62,600 |
2 May 2022 | USD | 1.12 | 1.21 | 1.12 | 1.21 | 1.21 | +0.07 (+6.14%) | 61,500 |
29 Apr 2022 | USD | 1.26 | 1.26 | 1.14 | 1.14 | 1.14 | -0.11 (-8.80%) | 60,600 |
28 Apr 2022 | USD | 1.15 | 1.26 | 1.15 | 1.25 | 1.25 | +0.09 (+7.76%) | 191,500 |
27 Apr 2022 | USD | 1.12 | 1.16 | 1.12 | 1.16 | 1.16 | +0.03 (+2.65%) | 2,900 |
26 Apr 2022 | USD | 1.19 | 1.2 | 1.12 | 1.13 | 1.13 | -0.12 (-9.60%) | 49,400 |
25 Apr 2022 | USD | 1.25 | 1.25 | 1.23 | 1.25 | 1.25 | 0.0 (0.0%) | 5,600 |
22 Apr 2022 | USD | 1.25 | 1.28 | 1.21 | 1.25 | 1.25 | +0.01 (+0.81%) | 45,200 |
21 Apr 2022 | USD | 1.3 | 1.3 | 1.23 | 1.24 | 1.24 | -0.02 (-1.59%) | 7,900 |
20 Apr 2022 | USD | 1.26 | 1.31 | 1.25 | 1.26 | 1.26 | -0.09 (-6.67%) | 32,800 |
19 Apr 2022 | USD | 1.32 | 1.35 | 1.32 | 1.35 | 1.35 | +0.03 (+2.27%) | 25,100 |
18 Apr 2022 | USD | 1.27 | 1.32 | 1.19 | 1.32 | 1.32 | +0.07 (+5.60%) | 102,000 |
14 Apr 2022 | USD | 1.3 | 1.3 | 1.21 | 1.25 | 1.25 | -0.09 (-6.72%) | 20,700 |
13 Apr 2022 | USD | 1.22 | 1.34 | 1.2 | 1.34 | 1.34 | +0.13 (+10.74%) | 45,300 |
12 Apr 2022 | USD | 1.22 | 1.22 | 1.2 | 1.21 | 1.21 | -0.03 (-2.42%) | 19,100 |
11 Apr 2022 | USD | 1.26 | 1.27 | 1.19 | 1.24 | 1.24 | -0.15 (-10.79%) | 46,100 |
8 Apr 2022 | USD | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.0 (0.0%) | 0 |
7 Apr 2022 | USD | 1.37 | 1.39 | 1.28 | 1.39 | 1.39 | -0.01 (-0.71%) | 47,400 |
6 Apr 2022 | USD | 1.43 | 1.43 | 1.39 | 1.4 | 1.4 | -0.05 (-3.45%) | 7,700 |
5 Apr 2022 | USD | 1.44 | 1.54 | 1.43 | 1.45 | 1.45 | 0.0 (0.0%) | 2,800 |
4 Apr 2022 | USD | 1.42 | 1.52 | 1.42 | 1.45 | 1.45 | +0.03 (+2.11%) | 8,600 |