Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | USD | 1.03 | 1.05 | 1.01 | 1.01 | 1.01 | -0.06 (-5.61%) | 81,500 |
13 May 2022 | USD | 0.95 | 1.08 | 0.95 | 1.07 | 1.07 | +0.1 (+10.31%) | 128,600 |
12 May 2022 | USD | 0.95 | 1.03 | 0.94 | 0.97 | 0.97 | -0.04 (-3.96%) | 204,900 |
11 May 2022 | USD | 1 | 1.08 | 0.97 | 1.01 | 1.01 | +0.02 (+2.02%) | 380,300 |
10 May 2022 | USD | 1.1 | 1.11 | 0.97 | 0.99 | 0.99 | -0.05 (-4.81%) | 281,400 |
9 May 2022 | USD | 1.13 | 1.16 | 1.01 | 1.04 | 1.04 | -0.14 (-11.86%) | 324,700 |
6 May 2022 | USD | 1.2 | 1.26 | 1.14 | 1.18 | 1.18 | -0.07 (-5.60%) | 262,600 |
5 May 2022 | USD | 1.37 | 1.37 | 1.2 | 1.25 | 1.25 | -0.04 (-3.10%) | 152,900 |
4 May 2022 | USD | 1.22 | 1.31 | 1.19 | 1.29 | 1.29 | +0.06 (+4.88%) | 211,600 |
3 May 2022 | USD | 1.18 | 1.25 | 1.18 | 1.23 | 1.23 | +0.04 (+3.36%) | 136,100 |
2 May 2022 | USD | 1.27 | 1.27 | 1.18 | 1.19 | 1.19 | -0.05 (-4.03%) | 101,400 |
29 Apr 2022 | USD | 1.3 | 1.35 | 1.24 | 1.24 | 1.24 | -0.07 (-5.34%) | 153,200 |
28 Apr 2022 | USD | 1.25 | 1.34 | 1.23 | 1.31 | 1.31 | +0.06 (+4.80%) | 144,300 |
27 Apr 2022 | USD | 1.29 | 1.31 | 1.25 | 1.25 | 1.25 | -0.05 (-3.85%) | 187,300 |
26 Apr 2022 | USD | 1.4 | 1.42 | 1.28 | 1.3 | 1.3 | -0.1 (-7.14%) | 300,200 |
25 Apr 2022 | USD | 1.36 | 1.4 | 1.3 | 1.4 | 1.4 | +0.04 (+2.94%) | 244,900 |
22 Apr 2022 | USD | 1.45 | 1.52 | 1.3 | 1.36 | 1.36 | -0.09 (-6.21%) | 497,200 |
21 Apr 2022 | USD | 1.61 | 1.65 | 1.45 | 1.45 | 1.45 | -0.15 (-9.38%) | 570,700 |
20 Apr 2022 | USD | 1.56 | 1.65 | 1.56 | 1.6 | 1.6 | 0.0 (0.0%) | 158,900 |
19 Apr 2022 | USD | 1.62 | 1.64 | 1.55 | 1.6 | 1.6 | -0.02 (-1.23%) | 215,500 |
18 Apr 2022 | USD | 1.62 | 1.7 | 1.6 | 1.62 | 1.62 | -0.04 (-2.41%) | 352,500 |
14 Apr 2022 | USD | 1.68 | 1.69 | 1.57 | 1.66 | 1.66 | -0.02 (-1.19%) | 451,100 |
13 Apr 2022 | USD | 1.5 | 1.68 | 1.5 | 1.68 | 1.68 | +0.21 (+14.29%) | 883,200 |
12 Apr 2022 | USD | 1.45 | 1.5 | 1.42 | 1.47 | 1.47 | +0.08 (+5.76%) | 440,400 |
11 Apr 2022 | USD | 1.35 | 1.42 | 1.25 | 1.39 | 1.39 | +0.07 (+5.30%) | 662,300 |
8 Apr 2022 | USD | 1.38 | 1.43 | 1.31 | 1.32 | 1.32 | -0.02 (-1.49%) | 342,400 |
7 Apr 2022 | USD | 1.34 | 1.42 | 1.32 | 1.34 | 1.34 | +0.01 (+0.75%) | 147,100 |
6 Apr 2022 | USD | 1.51 | 1.51 | 1.33 | 1.33 | 1.33 | -0.09 (-6.34%) | 286,900 |
5 Apr 2022 | USD | 1.5 | 1.51 | 1.42 | 1.42 | 1.42 | -0.03 (-2.07%) | 213,200 |
4 Apr 2022 | USD | 1.47 | 1.53 | 1.43 | 1.45 | 1.45 | +0.04 (+2.84%) | 502,800 |