Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2022 | USD | 1.41 | 1.47 | 1.34 | 1.39 | 1.39 | -0.01 (-0.71%) | 86,200 |
5 May 2022 | USD | 1.46 | 1.52 | 1.36 | 1.4 | 1.4 | -0.06 (-4.11%) | 89,000 |
4 May 2022 | USD | 1.71 | 1.711 | 1.446 | 1.46 | 1.46 | -0.23 (-13.61%) | 182,400 |
3 May 2022 | USD | 1.5 | 1.71 | 1.47 | 1.69 | 1.69 | +0.25 (+17.36%) | 237,800 |
2 May 2022 | USD | 1.35 | 1.49 | 1.31 | 1.44 | 1.44 | +0.06 (+4.35%) | 72,200 |
29 Apr 2022 | USD | 1.41 | 1.425 | 1.33 | 1.38 | 1.38 | -0.08 (-5.48%) | 56,400 |
28 Apr 2022 | USD | 1.35 | 1.47 | 1.32 | 1.46 | 1.46 | +0.09 (+6.57%) | 72,200 |
27 Apr 2022 | USD | 1.42 | 1.49 | 1.35 | 1.37 | 1.37 | -0.05 (-3.52%) | 97,600 |
26 Apr 2022 | USD | 1.53 | 1.55 | 1.39 | 1.42 | 1.42 | -0.17 (-10.69%) | 282,700 |
25 Apr 2022 | USD | 1.3 | 1.88 | 1.3 | 1.59 | 1.59 | +0.25 (+18.66%) | 801,800 |
22 Apr 2022 | USD | 1.35 | 1.46 | 1.276 | 1.34 | 1.34 | -0.04 (-2.90%) | 223,300 |
21 Apr 2022 | USD | 1.45 | 1.52 | 1.35 | 1.38 | 1.38 | -0.09 (-6.12%) | 129,100 |
20 Apr 2022 | USD | 1.48 | 1.54 | 1.45 | 1.47 | 1.47 | -0.03 (-2%) | 115,700 |
19 Apr 2022 | USD | 1.59 | 1.64 | 1.48 | 1.5 | 1.5 | -0.06 (-3.85%) | 207,300 |
18 Apr 2022 | USD | 1.75 | 1.8 | 1.52 | 1.56 | 1.56 | -0.26 (-14.29%) | 215,500 |
14 Apr 2022 | USD | 1.93 | 1.98 | 1.78 | 1.82 | 1.82 | -0.14 (-7.14%) | 185,200 |
13 Apr 2022 | USD | 1.83 | 1.98 | 1.82 | 1.96 | 1.96 | +0.12 (+6.52%) | 77,700 |
12 Apr 2022 | USD | 1.88 | 1.97 | 1.81 | 1.84 | 1.84 | -0.04 (-2.13%) | 163,800 |
11 Apr 2022 | USD | 1.98 | 2 | 1.85 | 1.88 | 1.88 | -0.12 (-6%) | 92,800 |
8 Apr 2022 | USD | 1.99 | 2.06 | 1.96 | 2 | 2 | -0.02 (-0.99%) | 79,600 |
7 Apr 2022 | USD | 2.12 | 2.165 | 1.96 | 2.02 | 2.02 | -0.09 (-4.27%) | 98,900 |
6 Apr 2022 | USD | 2.03 | 2.2 | 1.96 | 2.11 | 2.11 | +0.03 (+1.44%) | 71,200 |
5 Apr 2022 | USD | 2.11 | 2.219 | 2.05 | 2.08 | 2.08 | -0.02 (-0.95%) | 100,300 |
4 Apr 2022 | USD | 1.95 | 2.17 | 1.95 | 2.1 | 2.1 | +0.19 (+9.95%) | 241,600 |
1 Apr 2022 | USD | 2.03 | 2.07 | 1.9 | 1.91 | 1.91 | -0.12 (-5.91%) | 123,900 |
31 Mar 2022 | USD | 2.03 | 2.1 | 2 | 2.03 | 2.03 | -0.03 (-1.46%) | 72,700 |
30 Mar 2022 | USD | 2.11 | 2.26 | 2.02 | 2.06 | 2.06 | -0.07 (-3.29%) | 84,600 |
29 Mar 2022 | USD | 2.05 | 2.29 | 2.02 | 2.13 | 2.13 | +0.08 (+3.90%) | 117,400 |
28 Mar 2022 | USD | 2.12 | 2.19 | 2.02 | 2.05 | 2.05 | -0.07 (-3.30%) | 65,300 |
25 Mar 2022 | USD | 2.27 | 2.27 | 2 | 2.12 | 2.12 | -0.17 (-7.42%) | 159,700 |