Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2022 | USD | 1.33 | 1.5 | 1.33 | 1.45 | 1.45 | +0.125 (+9.43%) | 31,360 |
10 May 2022 | USD | 1.325 | 1.325 | 1.325 | 1.325 | 1.325 | +0.025 (+1.92%) | 100 |
9 May 2022 | USD | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 0 |
6 May 2022 | USD | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 0 |
5 May 2022 | USD | 1.27 | 1.3 | 1.27 | 1.3 | 1.3 | +0.109 (+9.12%) | 850 |
4 May 2022 | USD | 1.14 | 1.2069 | 1.14 | 1.1913 | 1.1913 | -0.026 (-2.12%) | 4,925 |
3 May 2022 | USD | 1.2073 | 1.2172 | 1.2073 | 1.2171 | 1.2171 | +0.067 (+5.83%) | 2,300 |
2 May 2022 | USD | 1.25 | 1.25 | 1.15 | 1.15 | 1.15 | -0.13 (-10.16%) | 2,300 |
29 Apr 2022 | USD | 1.3006 | 1.3006 | 1.28 | 1.28 | 1.28 | -0.09 (-6.57%) | 18,725 |
28 Apr 2022 | USD | 1.345 | 1.37 | 1.28 | 1.37 | 1.37 | +0.02 (+1.48%) | 77,205 |
27 Apr 2022 | USD | 1.3202 | 1.3706 | 1.32 | 1.35 | 1.35 | +0.07 (+5.47%) | 7,765 |
26 Apr 2022 | USD | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.0 (0.0%) | 0 |
25 Apr 2022 | USD | 1.3023 | 1.3023 | 1.28 | 1.28 | 1.28 | -0.12 (-8.57%) | 5,590 |
22 Apr 2022 | USD | 1.3 | 1.4 | 1.2511 | 1.4 | 1.4 | +0.03 (+2.19%) | 12,800 |
21 Apr 2022 | USD | 1.4 | 1.45 | 1.36 | 1.37 | 1.37 | -0.1 (-6.80%) | 26,252 |
20 Apr 2022 | USD | 1.4869 | 1.4869 | 1.47 | 1.47 | 1.47 | -0.02 (-1.34%) | 1,675 |
19 Apr 2022 | USD | 1.53 | 1.53 | 1.4754 | 1.49 | 1.49 | -0.023 (-1.55%) | 9,225 |
18 Apr 2022 | USD | 1.5121 | 1.517 | 1.5 | 1.5134 | 1.5134 | +0.013 (+0.89%) | 24,750 |
14 Apr 2022 | USD | 1.57 | 1.57 | 1.48 | 1.5 | 1.5 | -0.07 (-4.46%) | 5,635 |
13 Apr 2022 | USD | 1.53 | 1.57 | 1.53 | 1.57 | 1.57 | +0.04 (+2.63%) | 1,435 |
12 Apr 2022 | USD | 1.5706 | 1.5706 | 1.5051 | 1.5298 | 1.5298 | -0.06 (-3.79%) | 4,219 |
11 Apr 2022 | USD | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | +0.034 (+2.18%) | 2,500 |
8 Apr 2022 | USD | 1.58 | 1.58 | 1.5561 | 1.5561 | 1.5561 | -0.006 (-0.40%) | 600 |
7 Apr 2022 | USD | 1.6 | 1.6 | 1.5623 | 1.5623 | 1.5623 | -0.058 (-3.55%) | 4,239 |
6 Apr 2022 | USD | 1.615 | 1.8 | 1.61 | 1.6198 | 1.6198 | +0.01 (+0.61%) | 4,870 |
5 Apr 2022 | USD | 1.645 | 1.645 | 1.61 | 1.61 | 1.61 | +0.008 (+0.52%) | 6,300 |
4 Apr 2022 | USD | 1.63 | 1.6685 | 1.57 | 1.6017 | 1.6017 | -0.03 (-1.84%) | 58,475 |
1 Apr 2022 | USD | 1.6924 | 2.06 | 1.6318 | 1.6318 | 1.6318 | -0.018 (-1.10%) | 1,700 |
31 Mar 2022 | USD | 1.7967 | 1.7967 | 1.65 | 1.65 | 1.65 | -0.175 (-9.61%) | 10,120 |
30 Mar 2022 | USD | 1.8 | 1.8255 | 1.8 | 1.8255 | 1.8255 | +0.065 (+3.67%) | 600 |