Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | USD | 1.87 | 1.93 | 1.82 | 1.88 | 1.88 | +0.13 (+7.43%) | 87,100 |
13 May 2022 | USD | 1.83 | 1.86 | 1.75 | 1.75 | 1.75 | -0.04 (-2.23%) | 19,600 |
12 May 2022 | USD | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 0.0 (0.0%) | 700 |
11 May 2022 | USD | 1.81 | 1.81 | 1.75 | 1.79 | 1.79 | 0.0 (0.0%) | 8,600 |
10 May 2022 | USD | 1.78 | 1.82 | 1.78 | 1.79 | 1.79 | -0.02 (-1.10%) | 17,100 |
9 May 2022 | USD | 1.85 | 1.85 | 1.77 | 1.81 | 1.81 | -0.04 (-2.16%) | 7,200 |
6 May 2022 | USD | 1.82 | 1.86 | 1.8 | 1.85 | 1.85 | +0.02 (+1.09%) | 129,600 |
5 May 2022 | USD | 1.87 | 1.91 | 1.83 | 1.83 | 1.83 | -0.07 (-3.68%) | 170,500 |
4 May 2022 | USD | 1.83 | 1.9 | 1.83 | 1.9 | 1.9 | +0.04 (+2.15%) | 9,600 |
3 May 2022 | USD | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.0 (0.0%) | 6,200 |
2 May 2022 | USD | 1.86 | 1.86 | 1.8 | 1.86 | 1.86 | +0.03 (+1.64%) | 17,600 |
29 Apr 2022 | USD | 1.86 | 1.86 | 1.83 | 1.83 | 1.83 | +0.01 (+0.55%) | 25,100 |
28 Apr 2022 | USD | 1.81 | 1.82 | 1.81 | 1.82 | 1.82 | +0.07 (+4.00%) | 14,400 |
27 Apr 2022 | USD | 1.8 | 1.8 | 1.75 | 1.75 | 1.75 | -0.08 (-4.37%) | 9,600 |
26 Apr 2022 | USD | 1.8 | 1.84 | 1.8 | 1.83 | 1.83 | -0.04 (-2.14%) | 4,700 |
25 Apr 2022 | USD | 1.83 | 1.87 | 1.8 | 1.87 | 1.87 | -0.02 (-1.06%) | 61,300 |
22 Apr 2022 | USD | 1.89 | 1.9 | 1.84 | 1.89 | 1.89 | -0.08 (-4.06%) | 9,500 |
21 Apr 2022 | USD | 1.97 | 2.01 | 1.97 | 1.97 | 1.97 | 0.0 (0.0%) | 4,900 |
20 Apr 2022 | USD | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | +0.07 (+3.68%) | 1,100 |
19 Apr 2022 | USD | 1.9 | 1.93 | 1.9 | 1.9 | 1.9 | +0.02 (+1.06%) | 7,900 |
18 Apr 2022 | USD | 1.8 | 1.88 | 1.8 | 1.88 | 1.88 | -0.03 (-1.57%) | 15,700 |
14 Apr 2022 | USD | 1.91 | 1.95 | 1.91 | 1.91 | 1.91 | +0.04 (+2.14%) | 21,400 |
13 Apr 2022 | USD | 1.86 | 1.89 | 1.83 | 1.87 | 1.87 | +0.04 (+2.19%) | 10,000 |
12 Apr 2022 | USD | 1.87 | 1.87 | 1.83 | 1.83 | 1.83 | 0.0 (0.0%) | 14,700 |
11 Apr 2022 | USD | 1.89 | 1.92 | 1.83 | 1.83 | 1.83 | -0.06 (-3.17%) | 2,800 |
8 Apr 2022 | USD | 1.87 | 1.9 | 1.87 | 1.89 | 1.89 | +0.05 (+2.72%) | 10,400 |
7 Apr 2022 | USD | 1.86 | 1.9 | 1.84 | 1.84 | 1.84 | -0.05 (-2.65%) | 14,800 |
6 Apr 2022 | USD | 1.9 | 1.9 | 1.86 | 1.89 | 1.89 | -0.01 (-0.53%) | 28,600 |
5 Apr 2022 | USD | 1.92 | 1.96 | 1.9 | 1.9 | 1.9 | -0.03 (-1.55%) | 1,025,400 |
4 Apr 2022 | USD | 1.93 | 1.96 | 1.91 | 1.93 | 1.93 | -0.04 (-2.03%) | 4,017,100 |