Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | USD | 1.11 | 1.12 | 1.07 | 1.09 | 1.09 | 0.0 (0.0%) | 9,447,200 |
13 May 2022 | USD | 1.07 | 1.14 | 1.05 | 1.09 | 1.09 | +0.07 (+6.86%) | 10,500,800 |
12 May 2022 | USD | 1 | 1.08 | 0.98 | 1.02 | 1.02 | -0.01 (-0.97%) | 15,548,900 |
11 May 2022 | USD | 1.08 | 1.13 | 1.02 | 1.03 | 1.03 | -0.05 (-4.63%) | 9,503,500 |
10 May 2022 | USD | 1.07 | 1.13 | 1.03 | 1.08 | 1.08 | +0.03 (+2.86%) | 10,541,100 |
9 May 2022 | USD | 1.13 | 1.15 | 1.04 | 1.05 | 1.05 | -0.15 (-12.50%) | 18,126,200 |
6 May 2022 | USD | 1.18 | 1.23 | 1.14 | 1.2 | 1.2 | -0.02 (-1.64%) | 8,601,400 |
5 May 2022 | USD | 1.36 | 1.39 | 1.21 | 1.22 | 1.22 | -0.14 (-10.29%) | 12,283,700 |
4 May 2022 | USD | 1.29 | 1.36 | 1.24 | 1.36 | 1.36 | +0.06 (+4.62%) | 8,431,000 |
3 May 2022 | USD | 1.26 | 1.31 | 1.26 | 1.3 | 1.3 | +0.04 (+3.17%) | 6,608,200 |
2 May 2022 | USD | 1.27 | 1.29 | 1.22 | 1.26 | 1.26 | -0.05 (-3.82%) | 8,373,700 |
29 Apr 2022 | USD | 1.37 | 1.42 | 1.28 | 1.31 | 1.31 | -0.05 (-3.68%) | 9,193,900 |
28 Apr 2022 | USD | 1.32 | 1.37 | 1.25 | 1.36 | 1.36 | +0.05 (+3.82%) | 9,450,300 |
27 Apr 2022 | USD | 1.3 | 1.36 | 1.29 | 1.31 | 1.31 | +0.01 (+0.77%) | 10,426,700 |
26 Apr 2022 | USD | 1.4 | 1.41 | 1.29 | 1.3 | 1.3 | -0.08 (-5.80%) | 11,602,100 |
25 Apr 2022 | USD | 1.35 | 1.39 | 1.3 | 1.38 | 1.38 | -0.05 (-3.50%) | 14,023,800 |
22 Apr 2022 | USD | 1.5 | 1.52 | 1.37 | 1.43 | 1.43 | -0.08 (-5.30%) | 14,765,800 |
21 Apr 2022 | USD | 1.66 | 1.67 | 1.5 | 1.51 | 1.51 | -0.16 (-9.58%) | 12,698,400 |
20 Apr 2022 | USD | 1.61 | 1.68 | 1.56 | 1.67 | 1.67 | +0.07 (+4.38%) | 11,416,600 |
19 Apr 2022 | USD | 1.7 | 1.71 | 1.58 | 1.6 | 1.6 | -0.1 (-5.88%) | 13,073,100 |
18 Apr 2022 | USD | 1.76 | 1.76 | 1.68 | 1.7 | 1.7 | -0.04 (-2.30%) | 9,504,400 |
14 Apr 2022 | USD | 1.82 | 1.82 | 1.72 | 1.74 | 1.74 | -0.05 (-2.79%) | 9,360,500 |
13 Apr 2022 | USD | 1.77 | 1.82 | 1.74 | 1.79 | 1.79 | +0.05 (+2.87%) | 17,056,600 |
12 Apr 2022 | USD | 1.77 | 1.8 | 1.71 | 1.74 | 1.74 | +0.01 (+0.58%) | 9,742,400 |
11 Apr 2022 | USD | 1.75 | 1.79 | 1.67 | 1.73 | 1.73 | -0.02 (-1.14%) | 10,841,700 |
8 Apr 2022 | USD | 1.81 | 1.83 | 1.73 | 1.75 | 1.75 | -0.04 (-2.23%) | 12,711,100 |
7 Apr 2022 | USD | 1.62 | 1.81 | 1.61 | 1.79 | 1.79 | +0.18 (+11.18%) | 24,502,700 |
6 Apr 2022 | USD | 1.61 | 1.62 | 1.53 | 1.61 | 1.61 | 0.0 (0.0%) | 11,175,000 |
5 Apr 2022 | USD | 1.67 | 1.77 | 1.6 | 1.61 | 1.61 | -0.02 (-1.23%) | 15,027,000 |
4 Apr 2022 | USD | 1.68 | 1.69 | 1.6 | 1.63 | 1.63 | -0.01 (-0.61%) | 6,383,800 |