Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2022 | USD | 1.289 | 1.3 | 1.28 | 1.29 | 1.29 | +0.03 (+2.38%) | 69,600 |
16 May 2022 | USD | 1.26 | 1.28 | 1.26 | 1.26 | 1.26 | 0.0 (0.0%) | 50,800 |
13 May 2022 | USD | 1.27 | 1.28 | 1.24 | 1.26 | 1.26 | +0.01 (+0.80%) | 39,400 |
12 May 2022 | USD | 1.29 | 1.291 | 1.25 | 1.25 | 1.25 | -0.04 (-3.10%) | 68,900 |
11 May 2022 | USD | 1.22 | 1.3 | 1.22 | 1.29 | 1.29 | +0.02 (+1.57%) | 58,400 |
10 May 2022 | USD | 1.26 | 1.27 | 1.22 | 1.27 | 1.27 | +0.02 (+1.60%) | 38,400 |
9 May 2022 | USD | 1.29 | 1.3 | 1.231 | 1.25 | 1.25 | -0.04 (-3.10%) | 224,200 |
6 May 2022 | USD | 1.31 | 1.32 | 1.28 | 1.29 | 1.29 | -0.02 (-1.53%) | 89,600 |
5 May 2022 | USD | 1.3 | 1.33 | 1.28 | 1.31 | 1.31 | -0.01 (-0.76%) | 103,300 |
4 May 2022 | USD | 1.3 | 1.33 | 1.25 | 1.32 | 1.32 | 0.0 (0.0%) | 146,100 |
3 May 2022 | USD | 1.356 | 1.36 | 1.31 | 1.32 | 1.32 | -0.02 (-1.49%) | 119,300 |
2 May 2022 | USD | 1.37 | 1.38 | 1.26 | 1.34 | 1.34 | +0.08 (+6.35%) | 955,300 |
29 Apr 2022 | USD | 1.26 | 1.305 | 1.26 | 1.26 | 1.26 | 0.0 (0.0%) | 64,100 |
28 Apr 2022 | USD | 1.25 | 1.3 | 1.25 | 1.26 | 1.26 | +0.02 (+1.61%) | 98,300 |
27 Apr 2022 | USD | 1.24 | 1.3 | 1.24 | 1.24 | 1.24 | 0.0 (0.0%) | 53,500 |
26 Apr 2022 | USD | 1.32 | 1.34 | 1.16 | 1.24 | 1.24 | -0.03 (-2.36%) | 80,700 |
25 Apr 2022 | USD | 1.31 | 1.33 | 1.22 | 1.27 | 1.27 | -0.08 (-5.93%) | 43,600 |
22 Apr 2022 | USD | 1.326 | 1.38 | 1.26 | 1.35 | 1.35 | +0.02 (+1.50%) | 19,300 |
21 Apr 2022 | USD | 1.28 | 1.35 | 1.28 | 1.33 | 1.33 | -0.03 (-2.21%) | 20,300 |
20 Apr 2022 | USD | 1.33 | 1.38 | 1.31 | 1.36 | 1.36 | +0.02 (+1.49%) | 40,300 |
19 Apr 2022 | USD | 1.33 | 1.38 | 1.27 | 1.34 | 1.34 | +0.07 (+5.51%) | 18,100 |
18 Apr 2022 | USD | 1.16 | 1.36 | 1.15 | 1.27 | 1.27 | -0.1 (-7.30%) | 264,700 |
14 Apr 2022 | USD | 1.34 | 1.4 | 1.31 | 1.37 | 1.37 | +0.07 (+5.38%) | 11,000 |
13 Apr 2022 | USD | 1.34 | 1.42 | 1.3 | 1.3 | 1.3 | -0.06 (-4.41%) | 39,800 |
12 Apr 2022 | USD | 1.38 | 1.4 | 1.33 | 1.36 | 1.36 | -0.04 (-2.86%) | 30,100 |
11 Apr 2022 | USD | 1.31 | 1.4 | 1.31 | 1.4 | 1.4 | +0.02 (+1.45%) | 17,300 |
8 Apr 2022 | USD | 1.44 | 1.44 | 1.328 | 1.38 | 1.38 | 0.0 (0.0%) | 11,500 |
7 Apr 2022 | USD | 1.36 | 1.4 | 1.31 | 1.38 | 1.38 | +0.02 (+1.47%) | 24,000 |
6 Apr 2022 | USD | 1.343 | 1.41 | 1.343 | 1.36 | 1.36 | -0.03 (-2.16%) | 36,300 |
5 Apr 2022 | USD | 1.35 | 1.4 | 1.31 | 1.39 | 1.39 | +0.05 (+3.73%) | 15,200 |