Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2022 | USD | 0.99 | 1.07 | 0.96 | 1.04 | 8.32 | +0.063 (+6.45%) | 481,000 |
29 Apr 2022 | USD | 0.992 | 1.034 | 0.967 | 0.977 | 7.816 | -0.022 (-2.20%) | 203,100 |
28 Apr 2022 | USD | 0.963 | 1.01 | 0.93 | 0.999 | 7.992 | +0.038 (+3.95%) | 427,300 |
27 Apr 2022 | USD | 0.979 | 1.03 | 0.961 | 0.961 | 7.688 | -0.029 (-2.93%) | 310,000 |
26 Apr 2022 | USD | 1 | 1.01 | 0.96 | 0.99 | 7.92 | -0.01 (-1%) | 606,300 |
25 Apr 2022 | USD | 1.04 | 1.04 | 1 | 1 | 8 | 0.0 (0.0%) | 290,800 |
22 Apr 2022 | USD | 1.01 | 1.06 | 1 | 1 | 8 | -0.02 (-1.96%) | 344,400 |
21 Apr 2022 | USD | 1.09 | 1.09 | 1.01 | 1.02 | 8.16 | -0.07 (-6.42%) | 428,500 |
20 Apr 2022 | USD | 1.09 | 1.12 | 1.07 | 1.09 | 8.72 | 0.0 (0.0%) | 371,300 |
19 Apr 2022 | USD | 1.04 | 1.09 | 1.04 | 1.09 | 8.72 | +0.04 (+3.81%) | 169,600 |
18 Apr 2022 | USD | 1.03 | 1.07 | 1.03 | 1.05 | 8.4 | -0.01 (-0.94%) | 282,600 |
14 Apr 2022 | USD | 1.1 | 1.11 | 1.03 | 1.06 | 8.48 | -0.04 (-3.64%) | 633,400 |
13 Apr 2022 | USD | 1.09 | 1.1 | 1.07 | 1.1 | 8.8 | +0.02 (+1.85%) | 346,200 |
12 Apr 2022 | USD | 1.08 | 1.12 | 1.076 | 1.08 | 8.64 | -0.02 (-1.82%) | 420,500 |
11 Apr 2022 | USD | 1.1 | 1.12 | 1.08 | 1.1 | 8.8 | -0.01 (-0.90%) | 178,300 |
8 Apr 2022 | USD | 1.12 | 1.14 | 1.1 | 1.11 | 8.88 | -0.02 (-1.77%) | 224,400 |
7 Apr 2022 | USD | 1.14 | 1.158 | 1.09 | 1.13 | 9.04 | -0.01 (-0.88%) | 310,200 |
6 Apr 2022 | USD | 1.16 | 1.162 | 1.11 | 1.14 | 9.12 | -0.03 (-2.56%) | 340,100 |
5 Apr 2022 | USD | 1.2 | 1.22 | 1.17 | 1.17 | 9.36 | -0.02 (-1.68%) | 308,700 |
4 Apr 2022 | USD | 1.14 | 1.24 | 1.14 | 1.19 | 9.52 | +0.04 (+3.48%) | 542,100 |
1 Apr 2022 | USD | 1.18 | 1.197 | 1.12 | 1.15 | 9.2 | -0.05 (-4.17%) | 581,200 |
31 Mar 2022 | USD | 1.24 | 1.24 | 1.18 | 1.2 | 9.6 | -0.02 (-1.64%) | 442,200 |
30 Mar 2022 | USD | 1.22 | 1.27 | 1.22 | 1.22 | 9.76 | -0.02 (-1.61%) | 310,200 |
29 Mar 2022 | USD | 1.23 | 1.26 | 1.218 | 1.24 | 9.92 | +0.01 (+0.81%) | 378,600 |
28 Mar 2022 | USD | 1.26 | 1.27 | 1.2 | 1.23 | 9.84 | -0.03 (-2.38%) | 444,400 |
25 Mar 2022 | USD | 1.33 | 1.33 | 1.24 | 1.26 | 10.08 | -0.07 (-5.26%) | 361,000 |
24 Mar 2022 | USD | 1.31 | 1.33 | 1.27 | 1.33 | 10.64 | +0.02 (+1.53%) | 438,500 |
23 Mar 2022 | USD | 1.32 | 1.36 | 1.275 | 1.31 | 10.48 | -0.01 (-0.76%) | 540,600 |
22 Mar 2022 | USD | 1.33 | 1.34 | 1.3 | 1.32 | 10.56 | +0.03 (+2.33%) | 405,300 |
21 Mar 2022 | USD | 1.25 | 1.36 | 1.24 | 1.29 | 10.32 | +0.05 (+4.03%) | 1,529,800 |