Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | USD | 0.96 | 0.98 | 0.9 | 0.91 | 136.5 | -0.05 (-5.21%) | 618,300 |
6 May 2022 | USD | 0.97 | 1.02 | 0.96 | 0.96 | 144 | -0.02 (-2.04%) | 367,700 |
5 May 2022 | USD | 1.02 | 1.03 | 0.95 | 0.98 | 147 | -0.06 (-5.77%) | 750,600 |
4 May 2022 | USD | 1.02 | 1.05 | 0.94 | 1.04 | 156 | +0.02 (+1.96%) | 745,000 |
3 May 2022 | USD | 1.02 | 1.07 | 1.01 | 1.02 | 153 | 0.0 (0.0%) | 608,800 |
2 May 2022 | USD | 1.12 | 1.12 | 1.01 | 1.02 | 153 | -0.08 (-7.27%) | 477,800 |
29 Apr 2022 | USD | 1.1 | 1.11 | 1.05 | 1.1 | 165 | -0.04 (-3.51%) | 802,100 |
28 Apr 2022 | USD | 1.08 | 1.23 | 1.07 | 1.14 | 171 | +0.09 (+8.57%) | 2,157,900 |
27 Apr 2022 | USD | 1.02 | 1.06 | 1.01 | 1.05 | 157.5 | +0.03 (+2.94%) | 304,000 |
26 Apr 2022 | USD | 1.05 | 1.07 | 1.02 | 1.02 | 153 | -0.04 (-3.77%) | 387,400 |
25 Apr 2022 | USD | 1.07 | 1.07 | 1.02 | 1.06 | 159 | +0.01 (+0.95%) | 274,000 |
22 Apr 2022 | USD | 1.02 | 1.07 | 1.02 | 1.05 | 157.5 | +0.03 (+2.94%) | 370,100 |
21 Apr 2022 | USD | 1.1 | 1.12 | 1.02 | 1.02 | 153 | -0.08 (-7.27%) | 693,300 |
20 Apr 2022 | USD | 1.09 | 1.13 | 1.08 | 1.1 | 165 | 0.0 (0.0%) | 490,600 |
19 Apr 2022 | USD | 1.1 | 1.2 | 1.08 | 1.1 | 165 | +0.06 (+5.77%) | 1,596,600 |
18 Apr 2022 | USD | 1.06 | 1.08 | 1.02 | 1.04 | 156 | -0.04 (-3.70%) | 557,500 |
14 Apr 2022 | USD | 1.13 | 1.16 | 1.08 | 1.08 | 162 | -0.07 (-6.09%) | 888,300 |
13 Apr 2022 | USD | 1.14 | 1.16 | 1.12 | 1.15 | 172.5 | 0.0 (0.0%) | 523,000 |
12 Apr 2022 | USD | 1.1 | 1.18 | 1.1 | 1.15 | 172.5 | +0.05 (+4.55%) | 823,000 |
11 Apr 2022 | USD | 1.25 | 1.25 | 1.09 | 1.1 | 165 | -0.15 (-12%) | 1,183,500 |
8 Apr 2022 | USD | 1.38 | 1.39 | 1.25 | 1.25 | 187.5 | -0.13 (-9.42%) | 1,059,600 |
7 Apr 2022 | USD | 1.38 | 1.39 | 1.37 | 1.38 | 207 | +0.01 (+0.73%) | 668,900 |
6 Apr 2022 | USD | 1.49 | 1.49 | 1.35 | 1.37 | 205.5 | -0.13 (-8.67%) | 528,400 |
5 Apr 2022 | USD | 1.45 | 1.53 | 1.44 | 1.5 | 225 | +0.06 (+4.17%) | 693,200 |
4 Apr 2022 | USD | 1.42 | 1.45 | 1.38 | 1.44 | 216 | +0.04 (+2.86%) | 603,200 |
1 Apr 2022 | USD | 1.38 | 1.43 | 1.32 | 1.4 | 210 | +0.04 (+2.94%) | 721,900 |
31 Mar 2022 | USD | 1.4 | 1.42 | 1.35 | 1.36 | 204 | -0.05 (-3.55%) | 538,300 |
30 Mar 2022 | USD | 1.46 | 1.51 | 1.38 | 1.41 | 211.5 | -0.04 (-2.76%) | 695,100 |
29 Mar 2022 | USD | 1.43 | 1.53 | 1.43 | 1.45 | 217.5 | +0.03 (+2.11%) | 639,500 |
28 Mar 2022 | USD | 1.38 | 1.44 | 1.33 | 1.42 | 213 | +0.08 (+5.97%) | 848,800 |