Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2022 | USD | 1 | 1.07 | 0.98 | 0.98 | 0.98 | -0.02 (-2%) | 17,400 |
10 May 2022 | USD | 1 | 1.07 | 1 | 1 | 1 | -0.01 (-0.99%) | 29,000 |
9 May 2022 | USD | 1 | 1.02 | 1 | 1.01 | 1.01 | 0.0 (0.0%) | 22,200 |
6 May 2022 | USD | 1 | 1.03 | 1 | 1.01 | 1.01 | -0.01 (-0.98%) | 26,800 |
5 May 2022 | USD | 1.05 | 1.05 | 1 | 1.02 | 1.02 | -0.03 (-2.86%) | 60,500 |
4 May 2022 | USD | 1.1 | 1.15 | 1.02 | 1.05 | 1.05 | -0.04 (-3.67%) | 24,600 |
3 May 2022 | USD | 1.11 | 1.13 | 1.06 | 1.09 | 1.09 | +0.03 (+2.83%) | 68,100 |
2 May 2022 | USD | 1.11 | 1.15 | 1.06 | 1.06 | 1.06 | -0.08 (-7.02%) | 22,600 |
29 Apr 2022 | USD | 1.21 | 1.21 | 1.11 | 1.14 | 1.14 | -0.05 (-4.20%) | 13,900 |
28 Apr 2022 | USD | 1.16 | 1.22 | 1.13 | 1.19 | 1.19 | -0.04 (-3.25%) | 21,600 |
27 Apr 2022 | USD | 1.21 | 1.27 | 1.17 | 1.23 | 1.23 | +0.02 (+1.65%) | 49,500 |
26 Apr 2022 | USD | 1.26 | 1.26 | 1.19 | 1.21 | 1.21 | -0.06 (-4.72%) | 16,100 |
25 Apr 2022 | USD | 1.2 | 1.29 | 1.17 | 1.27 | 1.27 | +0.05 (+4.10%) | 9,800 |
22 Apr 2022 | USD | 1.27 | 1.31 | 1.22 | 1.22 | 1.22 | -0.09 (-6.87%) | 42,700 |
21 Apr 2022 | USD | 1.34 | 1.37 | 1.26 | 1.31 | 1.31 | -0.04 (-2.96%) | 47,200 |
20 Apr 2022 | USD | 1.39 | 1.39 | 1.32 | 1.35 | 1.35 | 0.0 (0.0%) | 11,400 |
19 Apr 2022 | USD | 1.4 | 1.4 | 1.32 | 1.35 | 1.35 | -0.03 (-2.17%) | 36,800 |
18 Apr 2022 | USD | 1.4 | 1.4 | 1.37 | 1.38 | 1.38 | -0.02 (-1.43%) | 11,000 |
14 Apr 2022 | USD | 1.4 | 1.48 | 1.37 | 1.4 | 1.4 | -0.02 (-1.41%) | 44,200 |
13 Apr 2022 | USD | 1.39 | 1.49 | 1.38 | 1.42 | 1.42 | 0.0 (0.0%) | 19,400 |
12 Apr 2022 | USD | 1.39 | 1.54 | 1.39 | 1.42 | 1.42 | +0.01 (+0.71%) | 32,300 |
11 Apr 2022 | USD | 1.49 | 1.51 | 1.41 | 1.41 | 1.41 | -0.14 (-9.03%) | 62,400 |
8 Apr 2022 | USD | 1.5 | 1.56 | 1.5 | 1.55 | 1.55 | +0.03 (+1.97%) | 18,200 |
7 Apr 2022 | USD | 1.63 | 1.63 | 1.49 | 1.52 | 1.52 | -0.04 (-2.56%) | 57,600 |
6 Apr 2022 | USD | 1.64 | 1.69 | 1.5 | 1.56 | 1.56 | -0.12 (-7.14%) | 34,300 |
5 Apr 2022 | USD | 1.68 | 1.68 | 1.59 | 1.68 | 1.68 | +0.09 (+5.66%) | 35,500 |
4 Apr 2022 | USD | 1.65 | 1.65 | 1.53 | 1.59 | 1.59 | -0.05 (-3.05%) | 79,600 |
1 Apr 2022 | USD | 1.7 | 1.72 | 1.59 | 1.64 | 1.64 | -0.07 (-4.09%) | 30,500 |
31 Mar 2022 | USD | 1.83 | 1.83 | 1.71 | 1.71 | 1.71 | -0.17 (-9.04%) | 46,000 |
30 Mar 2022 | USD | 1.85 | 1.88 | 1.75 | 1.88 | 1.88 | +0.06 (+3.30%) | 40,200 |