Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2022 | USD | 1.03 | 1.1 | 1.02 | 1.09 | 1.09 | 0.0 (0.0%) | 814,700 |
29 Apr 2022 | USD | 1.19 | 1.2 | 1.06 | 1.09 | 1.09 | -0.08 (-6.84%) | 1,813,100 |
28 Apr 2022 | USD | 1.1 | 1.18 | 1.06 | 1.17 | 1.17 | +0.1 (+9.35%) | 881,000 |
27 Apr 2022 | USD | 1.08 | 1.12 | 1.07 | 1.07 | 1.07 | -0.04 (-3.60%) | 811,600 |
26 Apr 2022 | USD | 1.19 | 1.19 | 1.1 | 1.11 | 1.11 | -0.06 (-5.13%) | 1,169,100 |
25 Apr 2022 | USD | 1.2 | 1.22 | 1.15 | 1.17 | 1.17 | -0.12 (-9.30%) | 1,764,800 |
22 Apr 2022 | USD | 1.29 | 1.3 | 1.24 | 1.29 | 1.29 | -0.04 (-3.01%) | 1,217,400 |
21 Apr 2022 | USD | 1.38 | 1.38 | 1.29 | 1.33 | 1.33 | -0.05 (-3.62%) | 1,358,600 |
20 Apr 2022 | USD | 1.41 | 1.41 | 1.36 | 1.38 | 1.38 | -0.03 (-2.13%) | 762,600 |
19 Apr 2022 | USD | 1.45 | 1.45 | 1.38 | 1.41 | 1.41 | -0.06 (-4.08%) | 798,000 |
18 Apr 2022 | USD | 1.56 | 1.57 | 1.46 | 1.47 | 1.47 | -0.05 (-3.29%) | 1,355,800 |
14 Apr 2022 | USD | 1.55 | 1.56 | 1.48 | 1.52 | 1.52 | -0.02 (-1.30%) | 813,100 |
13 Apr 2022 | USD | 1.51 | 1.57 | 1.46 | 1.54 | 1.54 | +0.04 (+2.67%) | 1,089,200 |
12 Apr 2022 | USD | 1.46 | 1.54 | 1.43 | 1.5 | 1.5 | +0.08 (+5.63%) | 1,249,300 |
11 Apr 2022 | USD | 1.46 | 1.49 | 1.39 | 1.42 | 1.42 | -0.02 (-1.39%) | 1,466,500 |
8 Apr 2022 | USD | 1.42 | 1.45 | 1.39 | 1.44 | 1.44 | +0.03 (+2.13%) | 904,700 |
7 Apr 2022 | USD | 1.46 | 1.46 | 1.39 | 1.41 | 1.41 | -0.01 (-0.70%) | 854,600 |
6 Apr 2022 | USD | 1.47 | 1.49 | 1.39 | 1.42 | 1.42 | -0.05 (-3.40%) | 1,358,000 |
5 Apr 2022 | USD | 1.57 | 1.6 | 1.46 | 1.47 | 1.47 | -0.11 (-6.96%) | 2,066,200 |
4 Apr 2022 | USD | 1.66 | 1.66 | 1.55 | 1.58 | 1.58 | -0.04 (-2.47%) | 892,200 |
1 Apr 2022 | USD | 1.57 | 1.62 | 1.55 | 1.62 | 1.62 | +0.07 (+4.52%) | 1,246,200 |
31 Mar 2022 | USD | 1.62 | 1.62 | 1.55 | 1.55 | 1.55 | -0.06 (-3.73%) | 953,400 |
30 Mar 2022 | USD | 1.65 | 1.69 | 1.59 | 1.61 | 1.61 | 0.0 (0.0%) | 1,238,100 |
29 Mar 2022 | USD | 1.62 | 1.66 | 1.59 | 1.61 | 1.61 | -0.04 (-2.42%) | 1,352,200 |
28 Mar 2022 | USD | 1.73 | 1.73 | 1.63 | 1.65 | 1.65 | -0.09 (-5.17%) | 999,100 |
25 Mar 2022 | USD | 1.76 | 1.76 | 1.7 | 1.74 | 1.74 | -0.04 (-2.25%) | 580,600 |
24 Mar 2022 | USD | 1.87 | 1.88 | 1.76 | 1.78 | 1.78 | -0.07 (-3.78%) | 1,490,600 |
23 Mar 2022 | USD | 1.83 | 1.87 | 1.79 | 1.85 | 1.85 | +0.04 (+2.21%) | 688,700 |
22 Mar 2022 | USD | 2.05 | 2.05 | 1.8 | 1.81 | 1.81 | -0.22 (-10.84%) | 1,700,816 |
21 Mar 2022 | USD | 1.97 | 2.07 | 1.88 | 2.03 | 2.03 | +0.06 (+3.05%) | 1,168,208 |