Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2022 | USD | 0.909 | 0.909 | 0.774 | 0.795 | 0.795 | -0.055 (-6.47%) | 246,800 |
29 Apr 2022 | USD | 0.873 | 0.89 | 0.838 | 0.85 | 0.85 | -0.05 (-5.56%) | 221,500 |
28 Apr 2022 | USD | 1.01 | 1.01 | 0.86 | 0.9 | 0.9 | -0.04 (-4.26%) | 218,500 |
27 Apr 2022 | USD | 1.03 | 1.05 | 0.87 | 0.94 | 0.94 | -0.09 (-8.74%) | 403,100 |
26 Apr 2022 | USD | 1.08 | 1.09 | 1.02 | 1.03 | 1.03 | -0.06 (-5.50%) | 206,300 |
25 Apr 2022 | USD | 1.04 | 1.1 | 1.03 | 1.09 | 1.09 | +0.05 (+4.81%) | 172,700 |
22 Apr 2022 | USD | 1.05 | 1.09 | 1.02 | 1.04 | 1.04 | -0.01 (-0.95%) | 140,900 |
21 Apr 2022 | USD | 1.05 | 1.124 | 1.04 | 1.05 | 1.05 | -0.02 (-1.87%) | 139,700 |
20 Apr 2022 | USD | 1.11 | 1.15 | 1.06 | 1.07 | 1.07 | -0.04 (-3.60%) | 410,600 |
19 Apr 2022 | USD | 1.1 | 1.12 | 1.07 | 1.11 | 1.11 | +0.01 (+0.91%) | 170,800 |
18 Apr 2022 | USD | 1.09 | 1.15 | 1.06 | 1.1 | 1.1 | +0.04 (+3.77%) | 280,400 |
14 Apr 2022 | USD | 1.11 | 1.189 | 1.06 | 1.06 | 1.06 | -0.1 (-8.62%) | 282,700 |
13 Apr 2022 | USD | 1.18 | 1.21 | 1.14 | 1.16 | 1.16 | -0.03 (-2.52%) | 216,600 |
12 Apr 2022 | USD | 1.2 | 1.21 | 1.18 | 1.19 | 1.19 | 0.0 (0.0%) | 242,100 |
11 Apr 2022 | USD | 1.31 | 1.31 | 1.15 | 1.19 | 1.19 | -0.14 (-10.53%) | 373,500 |
8 Apr 2022 | USD | 1.38 | 1.38 | 1.31 | 1.33 | 1.33 | -0.01 (-0.75%) | 162,700 |
7 Apr 2022 | USD | 1.37 | 1.41 | 1.32 | 1.34 | 1.34 | +0.01 (+0.75%) | 252,300 |
6 Apr 2022 | USD | 1.39 | 1.42 | 1.32 | 1.33 | 1.33 | -0.1 (-6.99%) | 362,000 |
5 Apr 2022 | USD | 1.4 | 1.45 | 1.35 | 1.43 | 1.43 | +0.04 (+2.88%) | 570,000 |
4 Apr 2022 | USD | 1.47 | 1.47 | 1.35 | 1.39 | 1.39 | +0.01 (+0.72%) | 595,000 |
1 Apr 2022 | USD | 1.51 | 1.51 | 1.35 | 1.38 | 1.38 | -0.11 (-7.38%) | 532,800 |
31 Mar 2022 | USD | 1.55 | 1.59 | 1.45 | 1.49 | 1.49 | -0.03 (-1.97%) | 552,400 |
30 Mar 2022 | USD | 1.85 | 1.9 | 1.35 | 1.52 | 1.52 | -0.73 (-32.44%) | 2,882,200 |
29 Mar 2022 | USD | 2.28 | 2.44 | 2.18 | 2.25 | 2.25 | -0.16 (-6.64%) | 677,000 |
28 Mar 2022 | USD | 2.24 | 2.6 | 2.15 | 2.41 | 2.41 | +0.15 (+6.64%) | 1,572,800 |
25 Mar 2022 | USD | 2.14 | 2.29 | 2 | 2.26 | 2.26 | +0.03 (+1.35%) | 1,119,600 |
24 Mar 2022 | USD | 2.15 | 2.7 | 1.98 | 2.23 | 2.23 | +0.33 (+17.37%) | 11,658,000 |
23 Mar 2022 | USD | 1.83 | 1.9 | 1.71 | 1.9 | 1.9 | +0.11 (+6.15%) | 472,100 |
22 Mar 2022 | USD | 1.68 | 1.84 | 1.63 | 1.79 | 1.79 | +0.12 (+7.19%) | 581,200 |
21 Mar 2022 | USD | 1.54 | 1.725 | 1.45 | 1.67 | 1.67 | +0.33 (+24.63%) | 756,400 |