Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2022 | USD | 0.9 | 0.9 | 0.82 | 0.86 | 2.58 | +0.03 (+3.61%) | 130,400 |
20 May 2022 | USD | 0.83 | 0.86 | 0.79 | 0.83 | 2.49 | +0.01 (+1.22%) | 587,200 |
19 May 2022 | USD | 0.82 | 0.85 | 0.8 | 0.82 | 2.46 | 0.0 (0.0%) | 614,600 |
18 May 2022 | USD | 0.93 | 0.93 | 0.8 | 0.82 | 2.46 | -0.08 (-8.89%) | 540,700 |
17 May 2022 | USD | 0.86 | 0.92 | 0.84 | 0.9 | 2.7 | +0.06 (+7.14%) | 258,100 |
16 May 2022 | USD | 0.83 | 0.91 | 0.83 | 0.84 | 2.52 | -0.03 (-3.45%) | 496,200 |
13 May 2022 | USD | 0.91 | 0.93 | 0.84 | 0.87 | 2.61 | +0.04 (+4.82%) | 274,700 |
12 May 2022 | USD | 0.86 | 0.9 | 0.8 | 0.83 | 2.49 | -0.08 (-8.79%) | 875,900 |
11 May 2022 | USD | 0.98 | 1.02 | 0.89 | 0.91 | 2.73 | -0.03 (-3.19%) | 632,100 |
10 May 2022 | USD | 0.96 | 1.02 | 0.89 | 0.94 | 2.82 | +0.01 (+1.08%) | 556,900 |
9 May 2022 | USD | 1.02 | 1.09 | 0.9 | 0.93 | 2.79 | -0.17 (-15.45%) | 845,100 |
6 May 2022 | USD | 1.06 | 1.11 | 0.98 | 1.1 | 3.3 | +0.01 (+0.92%) | 353,900 |
5 May 2022 | USD | 1.24 | 1.24 | 1.05 | 1.09 | 3.27 | -0.13 (-10.66%) | 539,300 |
4 May 2022 | USD | 1.1 | 1.23 | 1.08 | 1.22 | 3.66 | +0.06 (+5.17%) | 324,700 |
3 May 2022 | USD | 1.12 | 1.17 | 1.09 | 1.16 | 3.48 | +0.06 (+5.45%) | 214,400 |
2 May 2022 | USD | 1.1 | 1.11 | 1.02 | 1.1 | 3.3 | 0.0 (0.0%) | 874,600 |
29 Apr 2022 | USD | 1.2 | 1.24 | 1.09 | 1.1 | 3.3 | -0.08 (-6.78%) | 332,300 |
28 Apr 2022 | USD | 1.09 | 1.19 | 1.08 | 1.18 | 3.54 | +0.03 (+2.61%) | 248,100 |
27 Apr 2022 | USD | 1.18 | 1.22 | 1.13 | 1.15 | 3.45 | -0.02 (-1.71%) | 255,900 |
26 Apr 2022 | USD | 1.27 | 1.3 | 1.17 | 1.17 | 3.51 | -0.06 (-4.88%) | 131,900 |
25 Apr 2022 | USD | 1.24 | 1.26 | 1.15 | 1.23 | 3.69 | -0.03 (-2.38%) | 794,800 |
22 Apr 2022 | USD | 1.35 | 1.36 | 1.24 | 1.26 | 3.78 | -0.07 (-5.26%) | 439,300 |
21 Apr 2022 | USD | 1.5 | 1.6 | 1.27 | 1.33 | 3.99 | -0.15 (-10.14%) | 844,600 |
20 Apr 2022 | USD | 1.34 | 1.49 | 1.34 | 1.48 | 4.44 | +0.1 (+7.25%) | 277,000 |
19 Apr 2022 | USD | 1.51 | 1.51 | 1.37 | 1.38 | 4.14 | -0.06 (-4.17%) | 451,300 |
18 Apr 2022 | USD | 1.48 | 1.5 | 1.41 | 1.44 | 4.32 | -0.04 (-2.70%) | 360,600 |
14 Apr 2022 | USD | 1.53 | 1.55 | 1.45 | 1.48 | 4.44 | -0.01 (-0.67%) | 470,100 |
13 Apr 2022 | USD | 1.49 | 1.52 | 1.44 | 1.49 | 4.47 | +0.03 (+2.05%) | 501,800 |
12 Apr 2022 | USD | 1.4 | 1.5 | 1.4 | 1.46 | 4.38 | +0.05 (+3.55%) | 350,400 |
11 Apr 2022 | USD | 1.47 | 1.5 | 1.41 | 1.41 | 4.23 | -0.04 (-2.76%) | 433,500 |