Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2022 | USD | 1.12 | 1.255 | 1.12 | 1.22 | 1.22 | +0.1 (+8.93%) | 287,800 |
9 May 2022 | USD | 1.28 | 1.28 | 1.1 | 1.12 | 1.12 | -0.15 (-11.81%) | 537,100 |
6 May 2022 | USD | 1.31 | 1.31 | 1.26 | 1.27 | 1.27 | -0.06 (-4.51%) | 158,800 |
5 May 2022 | USD | 1.35 | 1.36 | 1.3 | 1.33 | 1.33 | -0.04 (-2.92%) | 115,900 |
4 May 2022 | USD | 1.33 | 1.38 | 1.28 | 1.37 | 1.37 | +0.04 (+3.01%) | 145,700 |
3 May 2022 | USD | 1.39 | 1.39 | 1.31 | 1.33 | 1.33 | -0.03 (-2.21%) | 102,500 |
2 May 2022 | USD | 1.3 | 1.37 | 1.29 | 1.36 | 1.36 | +0.05 (+3.82%) | 94,600 |
29 Apr 2022 | USD | 1.35 | 1.42 | 1.28 | 1.31 | 1.31 | -0.05 (-3.68%) | 142,800 |
28 Apr 2022 | USD | 1.38 | 1.385 | 1.28 | 1.36 | 1.36 | -0.03 (-2.16%) | 261,700 |
27 Apr 2022 | USD | 1.41 | 1.45 | 1.35 | 1.39 | 1.39 | +0.02 (+1.46%) | 140,900 |
26 Apr 2022 | USD | 1.36 | 1.42 | 1.34 | 1.37 | 1.37 | +0.02 (+1.48%) | 188,700 |
25 Apr 2022 | USD | 1.34 | 1.41 | 1.33 | 1.35 | 1.35 | -0.04 (-2.88%) | 113,400 |
22 Apr 2022 | USD | 1.32 | 1.4 | 1.3 | 1.39 | 1.39 | +0.06 (+4.51%) | 174,700 |
21 Apr 2022 | USD | 1.42 | 1.45 | 1.29 | 1.33 | 1.33 | -0.07 (-5%) | 300,100 |
20 Apr 2022 | USD | 1.37 | 1.4 | 1.3 | 1.4 | 1.4 | +0.03 (+2.19%) | 157,200 |
19 Apr 2022 | USD | 1.35 | 1.43 | 1.32 | 1.37 | 1.37 | +0.03 (+2.24%) | 160,700 |
18 Apr 2022 | USD | 1.43 | 1.45 | 1.32 | 1.34 | 1.34 | -0.11 (-7.59%) | 267,800 |
14 Apr 2022 | USD | 1.46 | 1.5 | 1.42 | 1.45 | 1.45 | -0.04 (-2.68%) | 103,900 |
13 Apr 2022 | USD | 1.38 | 1.52 | 1.38 | 1.49 | 1.49 | +0.08 (+5.67%) | 578,200 |
12 Apr 2022 | USD | 1.62 | 1.62 | 1.36 | 1.41 | 1.41 | -0.17 (-10.76%) | 1,178,600 |
11 Apr 2022 | USD | 1.71 | 1.71 | 1.555 | 1.58 | 1.58 | -0.15 (-8.67%) | 443,100 |
8 Apr 2022 | USD | 1.83 | 1.9 | 1.72 | 1.73 | 1.73 | -0.14 (-7.49%) | 205,700 |
7 Apr 2022 | USD | 1.97 | 1.97 | 1.78 | 1.87 | 1.87 | -0.1 (-5.08%) | 232,000 |
6 Apr 2022 | USD | 1.89 | 1.99 | 1.83 | 1.97 | 1.97 | +0.03 (+1.55%) | 245,700 |
5 Apr 2022 | USD | 2.05 | 2.11 | 1.88 | 1.94 | 1.94 | -0.09 (-4.43%) | 311,500 |
4 Apr 2022 | USD | 1.84 | 2.085 | 1.77 | 2.03 | 2.03 | +0.26 (+14.69%) | 1,086,400 |
1 Apr 2022 | USD | 1.62 | 1.89 | 1.62 | 1.77 | 1.77 | +0.13 (+7.93%) | 875,300 |
31 Mar 2022 | USD | 1.56 | 1.679 | 1.56 | 1.64 | 1.64 | +0.07 (+4.46%) | 186,000 |
30 Mar 2022 | USD | 1.63 | 1.63 | 1.56 | 1.57 | 1.57 | -0.05 (-3.09%) | 208,500 |
29 Mar 2022 | USD | 1.64 | 1.67 | 1.6 | 1.62 | 1.62 | +0.03 (+1.89%) | 114,700 |