Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2022 | USD | 1.698 | 1.724 | 1.66 | 1.66 | 1.66 | -0.06 (-3.49%) | 39,300 |
29 Apr 2022 | USD | 1.815 | 1.82 | 1.67 | 1.72 | 1.72 | -0.05 (-2.82%) | 71,100 |
28 Apr 2022 | USD | 1.65 | 1.86 | 1.63 | 1.77 | 1.77 | +0.14 (+8.59%) | 146,900 |
27 Apr 2022 | USD | 1.729 | 1.729 | 1.63 | 1.63 | 1.63 | -0.12 (-6.86%) | 54,500 |
26 Apr 2022 | USD | 1.76 | 1.78 | 1.74 | 1.75 | 1.75 | -0.044 (-2.45%) | 37,300 |
25 Apr 2022 | USD | 1.88 | 1.88 | 1.76 | 1.794 | 1.794 | -0.026 (-1.43%) | 84,700 |
22 Apr 2022 | USD | 1.89 | 1.9 | 1.808 | 1.82 | 1.82 | -0.08 (-4.21%) | 99,300 |
21 Apr 2022 | USD | 2.042 | 2.05 | 1.88 | 1.9 | 1.9 | -0.141 (-6.91%) | 131,800 |
20 Apr 2022 | USD | 2.112 | 2.112 | 2.03 | 2.041 | 2.041 | -0.019 (-0.92%) | 67,700 |
19 Apr 2022 | USD | 2.14 | 2.14 | 2.03 | 2.06 | 2.06 | -0.08 (-3.74%) | 61,800 |
18 Apr 2022 | USD | 2.08 | 2.14 | 2.051 | 2.14 | 2.14 | +0.113 (+5.57%) | 58,700 |
14 Apr 2022 | USD | 2.03 | 2.05 | 1.96 | 2.027 | 2.027 | -0.003 (-0.15%) | 111,300 |
13 Apr 2022 | USD | 2.043 | 2.07 | 2.01 | 2.03 | 2.03 | -0.03 (-1.46%) | 66,400 |
12 Apr 2022 | USD | 2.098 | 2.098 | 1.99 | 2.06 | 2.06 | -0.01 (-0.48%) | 82,900 |
11 Apr 2022 | USD | 2.25 | 2.25 | 2.03 | 2.07 | 2.07 | -0.09 (-4.17%) | 76,000 |
8 Apr 2022 | USD | 2.265 | 2.265 | 2.14 | 2.16 | 2.16 | -0.04 (-1.82%) | 56,100 |
7 Apr 2022 | USD | 2.21 | 2.227 | 2.16 | 2.2 | 2.2 | -0.01 (-0.45%) | 68,900 |
6 Apr 2022 | USD | 2.13 | 2.24 | 2.13 | 2.21 | 2.21 | +0.06 (+2.79%) | 96,600 |
5 Apr 2022 | USD | 2.33 | 2.33 | 2.14 | 2.15 | 2.15 | -0.11 (-4.87%) | 249,500 |
4 Apr 2022 | USD | 2.29 | 2.4 | 2.24 | 2.26 | 2.26 | -0.09 (-3.83%) | 155,600 |
1 Apr 2022 | USD | 2.597 | 2.597 | 2.33 | 2.35 | 2.35 | -0.119 (-4.82%) | 44,600 |
31 Mar 2022 | USD | 2.53 | 2.53 | 2.37 | 2.469 | 2.469 | +0.089 (+3.74%) | 142,700 |
30 Mar 2022 | USD | 2.25 | 2.39 | 2.25 | 2.38 | 2.38 | +0.05 (+2.15%) | 74,200 |
29 Mar 2022 | USD | 2.262 | 2.33 | 2.25 | 2.33 | 2.33 | +0.07 (+3.10%) | 35,200 |
28 Mar 2022 | USD | 2.33 | 2.33 | 2.245 | 2.26 | 2.26 | -0.065 (-2.80%) | 35,700 |
25 Mar 2022 | USD | 2.304 | 2.35 | 2.27 | 2.325 | 2.325 | +0.035 (+1.53%) | 32,400 |
24 Mar 2022 | USD | 2.23 | 2.33 | 2.23 | 2.29 | 2.29 | -0.01 (-0.43%) | 44,800 |
23 Mar 2022 | USD | 2.354 | 2.354 | 2.29 | 2.3 | 2.3 | -0.04 (-1.71%) | 41,500 |
22 Mar 2022 | USD | 2.45 | 2.45 | 2.304 | 2.34 | 2.34 | +0.035 (+1.52%) | 73,200 |
21 Mar 2022 | USD | 2.389 | 2.52 | 2.29 | 2.305 | 2.305 | -0.055 (-2.33%) | 66,700 |