Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | USD | 1 | 1.02 | 0.9472 | 0.954 | 0.954 | -0.023 (-2.38%) | 284,900 |
6 May 2022 | USD | 1 | 1.01 | 0.9732 | 0.9773 | 0.9773 | -0.043 (-4.19%) | 253,900 |
5 May 2022 | USD | 1.03 | 1.038 | 0.9989 | 1.02 | 1.02 | -0.03 (-2.86%) | 207,700 |
4 May 2022 | USD | 1.03 | 1.1 | 1.02 | 1.05 | 1.05 | +0.01 (+0.96%) | 161,700 |
3 May 2022 | USD | 1.05 | 1.07 | 1.04 | 1.04 | 1.04 | +0.03 (+2.97%) | 282,300 |
2 May 2022 | USD | 1.02 | 1.03 | 0.975 | 1.01 | 1.01 | +0.01 (+1%) | 541,600 |
29 Apr 2022 | USD | 1.03 | 1.03 | 1 | 1 | 1 | +0.005 (+0.50%) | 406,400 |
28 Apr 2022 | USD | 0.97 | 1 | 0.96 | 0.995 | 0.995 | +0.033 (+3.43%) | 604,700 |
27 Apr 2022 | USD | 0.99 | 0.996 | 0.962 | 0.962 | 0.962 | -0.026 (-2.67%) | 181,400 |
26 Apr 2022 | USD | 1.016 | 1.02 | 0.9712 | 0.9884 | 0.9884 | -0.072 (-6.75%) | 319,300 |
25 Apr 2022 | USD | 1.04 | 1.06 | 1.02 | 1.06 | 1.06 | +0.02 (+1.92%) | 496,700 |
22 Apr 2022 | USD | 1.0601 | 1.07 | 1.04 | 1.04 | 1.04 | -0.02 (-1.89%) | 196,500 |
21 Apr 2022 | USD | 1.1 | 1.1 | 1.06 | 1.06 | 1.06 | -0.01 (-0.93%) | 471,600 |
20 Apr 2022 | USD | 1.08 | 1.09 | 1.07 | 1.07 | 1.07 | -0.021 (-1.92%) | 198,400 |
19 Apr 2022 | USD | 1.091 | 1.091 | 1.091 | 1.091 | 1.091 | -0.003 (-0.27%) | 350,178 |
18 Apr 2022 | USD | 1.094 | 1.094 | 1.094 | 1.094 | 1.094 | +0.002 (+0.18%) | 1,870,641 |
14 Apr 2022 | USD | 1.092 | 1.092 | 1.092 | 1.092 | 1.092 | -0.038 (-3.36%) | 10,390,812 |
13 Apr 2022 | USD | 1.09 | 1.15 | 1.09 | 1.13 | 1.13 | +0.006 (+0.53%) | 207,300 |
12 Apr 2022 | USD | 1.13 | 1.135 | 1.09 | 1.124 | 1.124 | -0.016 (-1.40%) | 196,200 |
11 Apr 2022 | USD | 1.1301 | 1.18 | 1.1301 | 1.14 | 1.14 | -0.02 (-1.72%) | 319,700 |
8 Apr 2022 | USD | 1.15 | 1.177 | 1.115 | 1.16 | 1.16 | +0.02 (+1.75%) | 243,700 |
7 Apr 2022 | USD | 1.13 | 1.15 | 1.12 | 1.14 | 1.14 | +0.05 (+4.59%) | 296,600 |
6 Apr 2022 | USD | 1.12 | 1.13 | 1.09 | 1.09 | 1.09 | -0.03 (-2.68%) | 143,800 |
5 Apr 2022 | USD | 1.1 | 1.13 | 1.1 | 1.12 | 1.12 | -0.002 (-0.18%) | 203,200 |
4 Apr 2022 | USD | 1.13 | 1.16 | 1.1 | 1.122 | 1.122 | -0.038 (-3.28%) | 159,600 |
1 Apr 2022 | USD | 1.149 | 1.16 | 1.12 | 1.16 | 1.16 | +0.05 (+4.50%) | 222,200 |
31 Mar 2022 | USD | 1.1136 | 1.14 | 1.103 | 1.11 | 1.11 | -0.01 (-0.89%) | 175,700 |
30 Mar 2022 | USD | 1.13 | 1.15 | 1.12 | 1.12 | 1.12 | -0.03 (-2.61%) | 215,600 |
29 Mar 2022 | USD | 1.1104 | 1.16 | 1.11 | 1.15 | 1.15 | +0.1 (+9.52%) | 203,600 |
28 Mar 2022 | USD | 1.08 | 1.08 | 1.01 | 1.05 | 1.05 | -0.013 (-1.22%) | 1,515,500 |