Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | USD | 1.08 | 1.08 | 1.074 | 1.08 | 1.08 | +0.04 (+3.85%) | 16,300 |
13 May 2022 | USD | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.017 (-1.61%) | 200 |
12 May 2022 | USD | 1.058 | 1.066 | 1.05 | 1.057 | 1.057 | -0.013 (-1.21%) | 12,300 |
11 May 2022 | USD | 1.065 | 1.07 | 1.065 | 1.07 | 1.07 | +0.01 (+0.94%) | 900 |
10 May 2022 | USD | 1.068 | 1.068 | 1.05 | 1.06 | 1.06 | 0.0 (0.0%) | 8,600 |
9 May 2022 | USD | 1.118 | 1.118 | 1.06 | 1.06 | 1.06 | -0.05 (-4.50%) | 27,600 |
6 May 2022 | USD | 1.13 | 1.13 | 1.11 | 1.11 | 1.11 | -0.01 (-0.89%) | 12,200 |
5 May 2022 | USD | 1.13 | 1.13 | 1.116 | 1.12 | 1.12 | -0.04 (-3.45%) | 6,000 |
4 May 2022 | USD | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | -0.002 (-0.17%) | 10,400 |
3 May 2022 | USD | 1.15 | 1.162 | 1.15 | 1.162 | 1.162 | +0.012 (+1.04%) | 18,300 |
2 May 2022 | USD | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | +0.01 (+0.88%) | 34,700 |
29 Apr 2022 | USD | 1.13 | 1.184 | 1.124 | 1.14 | 1.14 | +0.04 (+3.64%) | 38,100 |
28 Apr 2022 | USD | 1.18 | 1.18 | 1.035 | 1.1 | 1.1 | -0.04 (-3.51%) | 26,500 |
27 Apr 2022 | USD | 1.152 | 1.17 | 1.14 | 1.14 | 1.14 | -0.016 (-1.38%) | 9,100 |
26 Apr 2022 | USD | 1.16 | 1.16 | 1.154 | 1.156 | 1.156 | +0.006 (+0.52%) | 5,400 |
25 Apr 2022 | USD | 1.174 | 1.175 | 1.15 | 1.15 | 1.15 | -0.03 (-2.54%) | 19,400 |
22 Apr 2022 | USD | 1.192 | 1.192 | 1.18 | 1.18 | 1.18 | -0.07 (-5.60%) | 13,300 |
21 Apr 2022 | USD | 1.26 | 1.26 | 1.243 | 1.25 | 1.25 | +0.03 (+2.46%) | 41,100 |
20 Apr 2022 | USD | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | -0.002 (-0.16%) | 15,900 |
19 Apr 2022 | USD | 1.22 | 1.232 | 1.22 | 1.222 | 1.222 | -0.018 (-1.45%) | 10,500 |
18 Apr 2022 | USD | 1.236 | 1.246 | 1.23 | 1.24 | 1.24 | 0.0 (0.0%) | 16,100 |
14 Apr 2022 | USD | 1.24 | 1.252 | 1.24 | 1.24 | 1.24 | +0.01 (+0.81%) | 4,000 |
13 Apr 2022 | USD | 1.25 | 1.265 | 1.23 | 1.23 | 1.23 | -0.01 (-0.81%) | 56,300 |
12 Apr 2022 | USD | 1.21 | 1.24 | 1.21 | 1.24 | 1.24 | +0.02 (+1.64%) | 700 |
11 Apr 2022 | USD | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.02 (-1.61%) | 5,000 |
8 Apr 2022 | USD | 1.23 | 1.24 | 1.202 | 1.24 | 1.24 | +0.008 (+0.65%) | 16,400 |
7 Apr 2022 | USD | 1.218 | 1.232 | 1.218 | 1.232 | 1.232 | +0.032 (+2.67%) | 6,800 |
6 Apr 2022 | USD | 1.25 | 1.25 | 1.2 | 1.2 | 1.2 | -0.054 (-4.31%) | 4,900 |
5 Apr 2022 | USD | 1.255 | 1.26 | 1.25 | 1.254 | 1.254 | +0.004 (+0.32%) | 1,100 |
4 Apr 2022 | USD | 1.24 | 1.26 | 1.24 | 1.25 | 1.25 | +0.04 (+3.31%) | 28,200 |