Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2022 | USD | 0.9215 | 0.925 | 0.8437 | 0.8438 | 0.8438 | -0.078 (-8.43%) | 0 |
17 May 2022 | USD | 0.8917 | 0.9299 | 0.8863 | 0.9215 | 0.9215 | +0.03 (+3.34%) | 0 |
16 May 2022 | USD | 0.9436 | 0.9436 | 0.8744 | 0.8917 | 0.8917 | -0.052 (-5.50%) | 0 |
15 May 2022 | USD | 0.9106 | 0.9459 | 0.8878 | 0.9436 | 0.9436 | +0.033 (+3.62%) | 955 |
14 May 2022 | USD | 0.8949 | 0.9175 | 0.8711 | 0.9106 | 0.9106 | +0.016 (+1.75%) | 1,328 |
13 May 2022 | USD | 0.8761 | 0.9518 | 0.8656 | 0.8949 | 0.8949 | +0.019 (+2.15%) | 0 |
12 May 2022 | USD | 0.923 | 0.9616 | 0.7714 | 0.8761 | 0.8761 | -0.047 (-5.08%) | 0 |
11 May 2022 | USD | 1.0425 | 1.0854 | 0.8955 | 0.923 | 0.923 | -0.119 (-11.46%) | 0 |
10 May 2022 | USD | 1.0021 | 1.0915 | 0.982 | 1.0425 | 1.0425 | +0.04 (+4.03%) | 0 |
9 May 2022 | USD | 1.1255 | 1.1297 | 0.9958 | 1.0021 | 1.0021 | -0.123 (-10.96%) | 981 |
8 May 2022 | USD | 1.1814 | 1.1814 | 1.1174 | 1.1255 | 1.1255 | -0.056 (-4.73%) | 0 |
7 May 2022 | USD | 1.2065 | 1.2065 | 1.1627 | 1.1814 | 1.1814 | -0.025 (-2.08%) | 0 |
6 May 2022 | USD | 1.2278 | 1.2317 | 1.1855 | 1.2065 | 1.2065 | -0.021 (-1.73%) | 0 |
5 May 2022 | USD | 1.3193 | 1.326 | 1.2171 | 1.2278 | 1.2278 | -0.091 (-6.94%) | 1,196 |
4 May 2022 | USD | 1.2512 | 1.3288 | 1.2501 | 1.3193 | 1.3193 | +0.068 (+5.44%) | 0 |
3 May 2022 | USD | 1.2859 | 1.2859 | 1.2427 | 1.2512 | 1.2512 | -0.035 (-2.70%) | 0 |
2 May 2022 | USD | 1.2714 | 1.2911 | 1.2536 | 1.2859 | 1.2859 | +0.015 (+1.14%) | 0 |
1 May 2022 | USD | 1.2257 | 1.2758 | 1.2245 | 1.2714 | 1.2714 | +0.046 (+3.73%) | 0 |
30 Apr 2022 | USD | 1.2646 | 1.2775 | 1.225 | 1.2257 | 1.2257 | -0.039 (-3.08%) | 0 |
29 Apr 2022 | USD | 1.3245 | 1.3272 | 1.2498 | 1.2646 | 1.2646 | -0.06 (-4.52%) | 1,232 |
28 Apr 2022 | USD | 1.3045 | 1.3422 | 1.2929 | 1.3245 | 1.3245 | +0.02 (+1.53%) | 0 |
27 Apr 2022 | USD | 1.2659 | 1.3153 | 1.2659 | 1.3045 | 1.3045 | +0.039 (+3.05%) | 129 |
26 Apr 2022 | USD | 1.3607 | 1.3648 | 1.2603 | 1.2659 | 1.2659 | -0.095 (-6.97%) | 0 |
25 Apr 2022 | USD | 1.3214 | 1.3614 | 1.2679 | 1.3607 | 1.3607 | +0.039 (+2.97%) | 0 |
24 Apr 2022 | USD | 1.3264 | 1.3362 | 1.3212 | 1.3214 | 1.3214 | -0.005 (-0.38%) | 0 |
23 Apr 2022 | USD | 1.3383 | 1.3436 | 1.3222 | 1.3264 | 1.3264 | -0.012 (-0.89%) | 0 |
22 Apr 2022 | USD | 1.348 | 1.3659 | 1.3312 | 1.3383 | 1.3383 | -0.01 (-0.72%) | 0 |
21 Apr 2022 | USD | 1.3905 | 1.4315 | 1.3378 | 1.348 | 1.348 | -0.043 (-3.06%) | 0 |
20 Apr 2022 | USD | 1.4018 | 1.4256 | 1.3766 | 1.3905 | 1.3905 | -0.011 (-0.81%) | 0 |
19 Apr 2022 | USD | 1.3813 | 1.4086 | 1.3712 | 1.4018 | 1.4018 | +0.021 (+1.48%) | 0 |