Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | USD | 1.03 | 1.05 | 1 | 1 | 12 | -0.09 (-8.26%) | 1,681,400 |
6 May 2022 | USD | 1.12 | 1.122 | 1.06 | 1.09 | 13.08 | -0.03 (-2.68%) | 1,029,900 |
5 May 2022 | USD | 1.17 | 1.17 | 1.1 | 1.12 | 13.44 | -0.05 (-4.27%) | 887,700 |
4 May 2022 | USD | 1.14 | 1.177 | 1.1 | 1.17 | 14.04 | +0.02 (+1.74%) | 839,100 |
3 May 2022 | USD | 1.14 | 1.175 | 1.14 | 1.15 | 13.8 | 0.0 (0.0%) | 542,500 |
2 May 2022 | USD | 1.12 | 1.17 | 1.11 | 1.15 | 13.8 | +0.02 (+1.77%) | 1,016,500 |
29 Apr 2022 | USD | 1.13 | 1.199 | 1.12 | 1.13 | 13.56 | -0.03 (-2.59%) | 878,100 |
28 Apr 2022 | USD | 1.19 | 1.19 | 1.11 | 1.16 | 13.92 | 0.0 (0.0%) | 937,700 |
27 Apr 2022 | USD | 1.19 | 1.21 | 1.15 | 1.16 | 13.92 | 0.0 (0.0%) | 991,400 |
26 Apr 2022 | USD | 1.21 | 1.25 | 1.16 | 1.16 | 13.92 | -0.06 (-4.92%) | 1,167,100 |
25 Apr 2022 | USD | 1.26 | 1.26 | 1.2 | 1.22 | 14.64 | -0.05 (-3.94%) | 1,210,900 |
22 Apr 2022 | USD | 1.28 | 1.29 | 1.24 | 1.27 | 15.24 | 0.0 (0.0%) | 1,107,800 |
21 Apr 2022 | USD | 1.36 | 1.37 | 1.245 | 1.27 | 15.24 | -0.06 (-4.51%) | 1,474,700 |
20 Apr 2022 | USD | 1.35 | 1.38 | 1.29 | 1.33 | 15.96 | -0.01 (-0.75%) | 875,600 |
19 Apr 2022 | USD | 1.31 | 1.4 | 1.298 | 1.34 | 16.08 | +0.03 (+2.29%) | 1,391,300 |
18 Apr 2022 | USD | 1.35 | 1.37 | 1.27 | 1.31 | 15.72 | -0.06 (-4.38%) | 1,733,700 |
14 Apr 2022 | USD | 1.43 | 1.43 | 1.36 | 1.37 | 16.44 | -0.04 (-2.84%) | 616,500 |
13 Apr 2022 | USD | 1.39 | 1.43 | 1.356 | 1.41 | 16.92 | +0.03 (+2.17%) | 1,145,600 |
12 Apr 2022 | USD | 1.41 | 1.45 | 1.36 | 1.38 | 16.56 | -0.03 (-2.13%) | 1,574,800 |
11 Apr 2022 | USD | 1.49 | 1.49 | 1.39 | 1.41 | 16.92 | -0.08 (-5.37%) | 1,908,900 |
8 Apr 2022 | USD | 1.56 | 1.56 | 1.48 | 1.49 | 17.88 | -0.07 (-4.49%) | 1,644,800 |
7 Apr 2022 | USD | 1.64 | 1.66 | 1.501 | 1.56 | 18.72 | -0.08 (-4.88%) | 2,751,800 |
6 Apr 2022 | USD | 1.67 | 1.7 | 1.63 | 1.64 | 19.68 | -0.1 (-5.75%) | 1,395,400 |
5 Apr 2022 | USD | 1.76 | 1.77 | 1.7 | 1.74 | 20.88 | -0.02 (-1.14%) | 1,823,800 |
4 Apr 2022 | USD | 1.76 | 1.88 | 1.694 | 1.76 | 21.12 | +0.05 (+2.92%) | 4,566,200 |
1 Apr 2022 | USD | 1.48 | 1.72 | 1.46 | 1.71 | 20.52 | +0.22 (+14.77%) | 6,339,200 |
31 Mar 2022 | USD | 1.61 | 1.67 | 1.48 | 1.49 | 17.88 | +0.02 (+1.36%) | 11,168,400 |
30 Mar 2022 | USD | 1.49 | 1.51 | 1.44 | 1.47 | 17.64 | -0.02 (-1.34%) | 1,318,900 |
29 Mar 2022 | USD | 1.52 | 1.54 | 1.49 | 1.49 | 17.88 | -0.02 (-1.32%) | 1,305,200 |
28 Mar 2022 | USD | 1.53 | 1.56 | 1.49 | 1.51 | 18.12 | -0.03 (-1.95%) | 1,010,100 |