Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | USD | 1.33 | 1.33 | 1.17 | 1.17 | 35.1 | -0.16 (-12.03%) | 41,200 |
6 May 2022 | USD | 1.355 | 1.387 | 1.3 | 1.33 | 39.9 | -0.02 (-1.48%) | 30,300 |
5 May 2022 | USD | 1.32 | 1.39 | 1.32 | 1.35 | 40.5 | -0.07 (-4.93%) | 15,600 |
4 May 2022 | USD | 1.36 | 1.428 | 1.36 | 1.42 | 42.6 | +0.03 (+2.16%) | 7,300 |
3 May 2022 | USD | 1.4 | 1.41 | 1.385 | 1.39 | 41.7 | -0.02 (-1.42%) | 5,300 |
2 May 2022 | USD | 1.46 | 1.464 | 1.35 | 1.41 | 42.3 | -0.02 (-1.40%) | 21,600 |
29 Apr 2022 | USD | 1.4 | 1.456 | 1.4 | 1.43 | 42.9 | +0.01 (+0.70%) | 15,200 |
28 Apr 2022 | USD | 1.41 | 1.469 | 1.38 | 1.42 | 42.6 | -0.05 (-3.40%) | 34,100 |
27 Apr 2022 | USD | 1.46 | 1.48 | 1.46 | 1.47 | 44.1 | 0.0 (0.0%) | 5,600 |
26 Apr 2022 | USD | 1.63 | 1.63 | 1.4 | 1.47 | 44.1 | -0.06 (-3.92%) | 10,900 |
25 Apr 2022 | USD | 1.51 | 1.57 | 1.51 | 1.53 | 45.9 | +0.02 (+1.32%) | 16,800 |
22 Apr 2022 | USD | 1.66 | 1.66 | 1.51 | 1.51 | 45.3 | -0.12 (-7.36%) | 4,400 |
21 Apr 2022 | USD | 1.7 | 1.7 | 1.51 | 1.63 | 48.9 | +0.1 (+6.54%) | 17,400 |
20 Apr 2022 | USD | 1.63 | 1.642 | 1.52 | 1.53 | 45.9 | 0.0 (0.0%) | 5,700 |
19 Apr 2022 | USD | 1.52 | 1.578 | 1.52 | 1.53 | 45.9 | +0.01 (+0.66%) | 46,400 |
18 Apr 2022 | USD | 1.52 | 1.55 | 1.5 | 1.52 | 45.6 | 0.0 (0.0%) | 38,200 |
14 Apr 2022 | USD | 1.57 | 1.643 | 1.52 | 1.52 | 45.6 | -0.023 (-1.49%) | 7,700 |
13 Apr 2022 | USD | 1.6 | 1.618 | 1.503 | 1.543 | 46.29 | -0.027 (-1.72%) | 6,400 |
12 Apr 2022 | USD | 1.7 | 1.747 | 1.53 | 1.57 | 47.1 | -0.14 (-8.19%) | 16,000 |
11 Apr 2022 | USD | 1.68 | 1.745 | 1.65 | 1.71 | 51.3 | -0.01 (-0.58%) | 204,100 |
8 Apr 2022 | USD | 1.71 | 1.78 | 1.69 | 1.72 | 51.6 | +0.07 (+4.24%) | 102,700 |
7 Apr 2022 | USD | 1.74 | 1.75 | 1.65 | 1.65 | 49.5 | -0.095 (-5.44%) | 17,900 |
6 Apr 2022 | USD | 1.76 | 1.82 | 1.69 | 1.745 | 52.35 | -0.005 (-0.29%) | 12,400 |
5 Apr 2022 | USD | 1.75 | 1.87 | 1.65 | 1.75 | 52.5 | +0.04 (+2.34%) | 64,900 |
4 Apr 2022 | USD | 1.67 | 1.73 | 1.6 | 1.71 | 51.3 | +0.009 (+0.53%) | 140,400 |
1 Apr 2022 | USD | 1.75 | 1.81 | 1.675 | 1.701 | 51.03 | -0.049 (-2.80%) | 34,400 |
31 Mar 2022 | USD | 1.79 | 1.82 | 1.7 | 1.75 | 52.5 | -0.075 (-4.11%) | 7,600 |
30 Mar 2022 | USD | 1.79 | 1.825 | 1.79 | 1.825 | 54.75 | +0.045 (+2.53%) | 4,700 |
29 Mar 2022 | USD | 1.72 | 1.85 | 1.7 | 1.78 | 53.4 | +0.04 (+2.30%) | 15,600 |
28 Mar 2022 | USD | 1.72 | 1.742 | 1.66 | 1.74 | 52.2 | +0.02 (+1.16%) | 11,000 |