Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | USD | 1.18 | 1.18 | 1.06 | 1.075 | 26.875 | -0.105 (-8.90%) | 325,500 |
13 May 2022 | USD | 1.19 | 1.25 | 1.15 | 1.18 | 29.5 | 0.0 (0.0%) | 141,400 |
12 May 2022 | USD | 1.08 | 1.19 | 1.07 | 1.18 | 29.5 | +0.075 (+6.79%) | 188,400 |
11 May 2022 | USD | 1.19 | 1.24 | 1.1 | 1.105 | 27.625 | -0.135 (-10.89%) | 198,300 |
10 May 2022 | USD | 1.21 | 1.3 | 1.2 | 1.24 | 31 | +0.01 (+0.81%) | 137,500 |
9 May 2022 | USD | 1.21 | 1.25 | 1.2 | 1.23 | 30.75 | -0.02 (-1.60%) | 117,100 |
6 May 2022 | USD | 1.24 | 1.29 | 1.21 | 1.25 | 31.25 | -0.02 (-1.57%) | 140,000 |
5 May 2022 | USD | 1.36 | 1.42 | 1.25 | 1.27 | 31.75 | -0.09 (-6.62%) | 226,300 |
4 May 2022 | USD | 1.28 | 1.36 | 1.24 | 1.36 | 34 | +0.08 (+6.25%) | 139,100 |
3 May 2022 | USD | 1.2 | 1.34 | 1.172 | 1.28 | 32 | +0.13 (+11.30%) | 298,500 |
2 May 2022 | USD | 1.11 | 1.19 | 1.11 | 1.15 | 28.75 | 0.0 (0.0%) | 234,100 |
29 Apr 2022 | USD | 1.25 | 1.27 | 1.12 | 1.15 | 28.75 | -0.08 (-6.50%) | 300,800 |
28 Apr 2022 | USD | 1.32 | 1.37 | 1.16 | 1.23 | 30.75 | -0.07 (-5.38%) | 559,300 |
27 Apr 2022 | USD | 1.33 | 1.39 | 1.272 | 1.3 | 32.5 | -0.03 (-2.26%) | 296,900 |
26 Apr 2022 | USD | 1.29 | 1.42 | 1.29 | 1.33 | 33.25 | +0.02 (+1.53%) | 280,900 |
25 Apr 2022 | USD | 1.28 | 1.32 | 1.28 | 1.31 | 32.75 | +0.01 (+0.77%) | 86,700 |
22 Apr 2022 | USD | 1.3 | 1.316 | 1.295 | 1.3 | 32.5 | -0.01 (-0.76%) | 104,700 |
21 Apr 2022 | USD | 1.43 | 1.43 | 1.3 | 1.31 | 32.75 | -0.09 (-6.43%) | 125,100 |
20 Apr 2022 | USD | 1.4 | 1.428 | 1.35 | 1.4 | 35 | 0.0 (0.0%) | 86,400 |
19 Apr 2022 | USD | 1.36 | 1.43 | 1.35 | 1.4 | 35 | +0.02 (+1.45%) | 88,800 |
18 Apr 2022 | USD | 1.41 | 1.41 | 1.34 | 1.38 | 34.5 | -0.04 (-2.82%) | 137,300 |
14 Apr 2022 | USD | 1.43 | 1.46 | 1.4 | 1.42 | 35.5 | -0.03 (-2.07%) | 117,400 |
13 Apr 2022 | USD | 1.36 | 1.45 | 1.35 | 1.45 | 36.25 | +0.09 (+6.62%) | 82,100 |
12 Apr 2022 | USD | 1.382 | 1.41 | 1.33 | 1.36 | 34 | +0.01 (+0.74%) | 106,800 |
11 Apr 2022 | USD | 1.41 | 1.41 | 1.31 | 1.35 | 33.75 | -0.07 (-4.93%) | 117,400 |
8 Apr 2022 | USD | 1.46 | 1.46 | 1.42 | 1.42 | 35.5 | -0.02 (-1.39%) | 154,800 |
7 Apr 2022 | USD | 1.42 | 1.47 | 1.4 | 1.44 | 36 | 0.0 (0.0%) | 93,300 |
6 Apr 2022 | USD | 1.45 | 1.46 | 1.4 | 1.44 | 36 | -0.03 (-2.04%) | 140,800 |
5 Apr 2022 | USD | 1.54 | 1.54 | 1.47 | 1.47 | 36.75 | -0.08 (-5.16%) | 70,000 |
4 Apr 2022 | USD | 1.51 | 1.55 | 1.49 | 1.55 | 38.75 | +0.04 (+2.65%) | 118,900 |