Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | USD | 1.37 | 1.4 | 1.31 | 1.31 | 1.31 | -0.09 (-6.43%) | 488,800 |
6 May 2022 | USD | 1.34 | 1.4 | 1.34 | 1.4 | 1.4 | +0.06 (+4.48%) | 287,900 |
5 May 2022 | USD | 1.38 | 1.4 | 1.34 | 1.34 | 1.34 | -0.07 (-4.96%) | 163,700 |
4 May 2022 | USD | 1.4 | 1.41 | 1.36 | 1.41 | 1.41 | +0.02 (+1.44%) | 382,900 |
3 May 2022 | USD | 1.33 | 1.395 | 1.33 | 1.39 | 1.39 | +0.05 (+3.73%) | 872,300 |
2 May 2022 | USD | 1.34 | 1.38 | 1.29 | 1.34 | 1.34 | 0.0 (0.0%) | 1,058,900 |
29 Apr 2022 | USD | 1.35 | 1.4 | 1.34 | 1.34 | 1.34 | -0.02 (-1.47%) | 510,800 |
28 Apr 2022 | USD | 1.34 | 1.39 | 1.34 | 1.36 | 1.36 | +0.03 (+2.26%) | 679,100 |
27 Apr 2022 | USD | 1.37 | 1.4 | 1.32 | 1.33 | 1.33 | -0.03 (-2.21%) | 550,700 |
26 Apr 2022 | USD | 1.41 | 1.415 | 1.36 | 1.36 | 1.36 | -0.06 (-4.23%) | 371,000 |
25 Apr 2022 | USD | 1.43 | 1.45 | 1.41 | 1.42 | 1.42 | -0.03 (-2.07%) | 530,200 |
22 Apr 2022 | USD | 1.47 | 1.485 | 1.45 | 1.45 | 1.45 | -0.03 (-2.03%) | 464,500 |
21 Apr 2022 | USD | 1.45 | 1.53 | 1.45 | 1.48 | 1.48 | 0.0 (0.0%) | 372,300 |
20 Apr 2022 | USD | 1.42 | 1.49 | 1.42 | 1.48 | 1.48 | +0.05 (+3.50%) | 373,600 |
19 Apr 2022 | USD | 1.45 | 1.49 | 1.42 | 1.43 | 1.43 | -0.01 (-0.69%) | 749,400 |
18 Apr 2022 | USD | 1.47 | 1.5 | 1.43 | 1.44 | 1.44 | -0.01 (-0.69%) | 826,600 |
14 Apr 2022 | USD | 1.45 | 1.47 | 1.43 | 1.45 | 1.45 | -0.02 (-1.36%) | 479,200 |
13 Apr 2022 | USD | 1.48 | 1.52 | 1.45 | 1.47 | 1.47 | -0.01 (-0.68%) | 442,100 |
12 Apr 2022 | USD | 1.48 | 1.53 | 1.47 | 1.48 | 1.48 | +0.02 (+1.37%) | 351,600 |
11 Apr 2022 | USD | 1.47 | 1.49 | 1.45 | 1.46 | 1.46 | -0.01 (-0.68%) | 286,800 |
8 Apr 2022 | USD | 1.5 | 1.51 | 1.47 | 1.47 | 1.47 | -0.04 (-2.65%) | 353,700 |
7 Apr 2022 | USD | 1.51 | 1.54 | 1.48 | 1.51 | 1.51 | -0.02 (-1.31%) | 351,600 |
6 Apr 2022 | USD | 1.53 | 1.55 | 1.504 | 1.53 | 1.53 | 0.0 (0.0%) | 600,600 |
5 Apr 2022 | USD | 1.58 | 1.63 | 1.53 | 1.53 | 1.53 | -0.06 (-3.77%) | 541,200 |
4 Apr 2022 | USD | 1.59 | 1.6 | 1.58 | 1.59 | 1.59 | 0.0 (0.0%) | 661,000 |
1 Apr 2022 | USD | 1.59 | 1.6 | 1.56 | 1.59 | 1.59 | +0.01 (+0.63%) | 1,221,500 |
31 Mar 2022 | USD | 1.58 | 1.63 | 1.51 | 1.58 | 1.58 | 0.0 (0.0%) | 1,568,600 |
30 Mar 2022 | USD | 1.64 | 1.64 | 1.57 | 1.58 | 1.58 | -0.08 (-4.82%) | 839,500 |
29 Mar 2022 | USD | 1.68 | 1.73 | 1.62 | 1.66 | 1.66 | -0.02 (-1.19%) | 1,169,900 |
28 Mar 2022 | USD | 1.75 | 1.75 | 1.68 | 1.68 | 1.68 | -0.08 (-4.55%) | 830,700 |