Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2022 | USD | 1.32 | 1.42 | 1.31 | 1.42 | 1.42 | +0.1 (+7.58%) | 1,800 |
29 Apr 2022 | USD | 1.34 | 1.38 | 1.32 | 1.32 | 1.32 | -0.01 (-0.75%) | 2,700 |
28 Apr 2022 | USD | 1.34 | 1.39 | 1.33 | 1.33 | 1.33 | -0.02 (-1.48%) | 4,700 |
27 Apr 2022 | USD | 1.32 | 1.37 | 1.27 | 1.35 | 1.35 | +0.03 (+2.27%) | 8,100 |
26 Apr 2022 | USD | 1.35 | 1.36 | 1.3 | 1.32 | 1.32 | -0.06 (-4.35%) | 4,300 |
25 Apr 2022 | USD | 1.43 | 1.46 | 1.34 | 1.38 | 1.38 | -0.1 (-6.76%) | 11,500 |
22 Apr 2022 | USD | 1.49 | 1.51 | 1.43 | 1.48 | 1.48 | -0.04 (-2.63%) | 7,800 |
21 Apr 2022 | USD | 1.56 | 1.56 | 1.48 | 1.52 | 1.52 | +0.03 (+2.01%) | 1,600 |
20 Apr 2022 | USD | 1.51 | 1.56 | 1.49 | 1.49 | 1.49 | -0.02 (-1.32%) | 6,400 |
19 Apr 2022 | USD | 1.57 | 1.57 | 1.49 | 1.51 | 1.51 | -0.05 (-3.21%) | 4,400 |
18 Apr 2022 | USD | 1.51 | 1.57 | 1.49 | 1.56 | 1.56 | 0.0 (0.0%) | 36,000 |
14 Apr 2022 | USD | 1.54 | 1.6 | 1.49 | 1.56 | 1.56 | +0.05 (+3.31%) | 49,500 |
13 Apr 2022 | USD | 1.53 | 1.55 | 1.51 | 1.51 | 1.51 | -0.04 (-2.58%) | 18,100 |
12 Apr 2022 | USD | 1.52 | 1.65 | 1.51 | 1.55 | 1.55 | +0.03 (+1.97%) | 101,000 |
11 Apr 2022 | USD | 1.6 | 1.6 | 1.48 | 1.52 | 1.52 | -0.1 (-6.17%) | 20,800 |
8 Apr 2022 | USD | 1.61 | 1.71 | 1.54 | 1.62 | 1.62 | +0.03 (+1.89%) | 35,700 |
7 Apr 2022 | USD | 1.51 | 1.65 | 1.51 | 1.59 | 1.59 | +0.08 (+5.30%) | 10,300 |
6 Apr 2022 | USD | 1.6 | 1.66 | 1.5 | 1.51 | 1.51 | -0.09 (-5.63%) | 19,600 |
5 Apr 2022 | USD | 1.62 | 1.65 | 1.57 | 1.6 | 1.6 | 0.0 (0.0%) | 18,100 |
4 Apr 2022 | USD | 1.49 | 1.72 | 1.49 | 1.6 | 1.6 | +0.18 (+12.68%) | 64,000 |
1 Apr 2022 | USD | 1.52 | 1.57 | 1.42 | 1.42 | 1.42 | -0.1 (-6.58%) | 26,200 |
31 Mar 2022 | USD | 1.52 | 1.57 | 1.49 | 1.52 | 1.52 | -0.05 (-3.18%) | 6,000 |
30 Mar 2022 | USD | 1.57 | 1.6 | 1.47 | 1.57 | 1.57 | +0.02 (+1.29%) | 19,300 |
29 Mar 2022 | USD | 1.55 | 1.63 | 1.54 | 1.55 | 1.55 | -0.03 (-1.90%) | 19,300 |
28 Mar 2022 | USD | 1.63 | 1.66 | 1.58 | 1.58 | 1.58 | -0.06 (-3.66%) | 33,100 |
25 Mar 2022 | USD | 1.7 | 1.7 | 1.58 | 1.64 | 1.64 | -0.07 (-4.09%) | 77,100 |
24 Mar 2022 | USD | 1.5 | 1.88 | 1.5 | 1.71 | 1.71 | +0.13 (+8.23%) | 490,200 |
23 Mar 2022 | USD | 1.62 | 1.64 | 1.46 | 1.58 | 1.58 | -0.05 (-3.07%) | 48,500 |
22 Mar 2022 | USD | 1.38 | 1.75 | 1.38 | 1.63 | 1.63 | +0.25 (+18.12%) | 197,800 |
21 Mar 2022 | USD | 1.47 | 1.51 | 1.38 | 1.38 | 1.38 | -0.1 (-6.76%) | 19,700 |