Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | USD | 1.42 | 1.45 | 1.31 | 1.35 | 1.35 | -0.11 (-7.53%) | 138,900 |
6 May 2022 | USD | 1.56 | 1.56 | 1.43 | 1.46 | 1.46 | -0.08 (-5.19%) | 78,900 |
5 May 2022 | USD | 1.53 | 1.57 | 1.51 | 1.54 | 1.54 | -0.03 (-1.91%) | 37,000 |
4 May 2022 | USD | 1.54 | 1.59 | 1.45 | 1.57 | 1.57 | -0.01 (-0.63%) | 201,700 |
3 May 2022 | USD | 1.55 | 1.6 | 1.53 | 1.58 | 1.58 | +0.01 (+0.64%) | 58,900 |
2 May 2022 | USD | 1.55 | 1.65 | 1.54 | 1.57 | 1.57 | +0.02 (+1.29%) | 81,900 |
29 Apr 2022 | USD | 1.55 | 1.63 | 1.53 | 1.55 | 1.55 | +0.02 (+1.31%) | 120,400 |
28 Apr 2022 | USD | 1.51 | 1.6 | 1.46 | 1.53 | 1.53 | +0.01 (+0.66%) | 149,500 |
27 Apr 2022 | USD | 1.58 | 1.58 | 1.52 | 1.52 | 1.52 | -0.02 (-1.30%) | 50,600 |
26 Apr 2022 | USD | 1.68 | 1.68 | 1.52 | 1.54 | 1.54 | -0.14 (-8.33%) | 130,100 |
25 Apr 2022 | USD | 1.64 | 1.72 | 1.62 | 1.68 | 1.68 | +0.02 (+1.20%) | 45,900 |
22 Apr 2022 | USD | 1.66 | 1.72 | 1.62 | 1.66 | 1.66 | -0.02 (-1.19%) | 88,800 |
21 Apr 2022 | USD | 1.73 | 1.74 | 1.67 | 1.68 | 1.68 | -0.02 (-1.18%) | 121,200 |
20 Apr 2022 | USD | 1.69 | 1.74 | 1.66 | 1.7 | 1.7 | 0.0 (0.0%) | 102,300 |
19 Apr 2022 | USD | 1.66 | 1.7 | 1.66 | 1.7 | 1.7 | +0.02 (+1.19%) | 117,500 |
18 Apr 2022 | USD | 1.74 | 1.76 | 1.66 | 1.68 | 1.68 | -0.06 (-3.45%) | 158,400 |
14 Apr 2022 | USD | 1.61 | 1.77 | 1.6 | 1.74 | 1.74 | +0.16 (+10.13%) | 1,066,300 |
13 Apr 2022 | USD | 1.56 | 1.6 | 1.55 | 1.58 | 1.58 | +0.01 (+0.64%) | 50,900 |
12 Apr 2022 | USD | 1.56 | 1.59 | 1.54 | 1.57 | 1.57 | +0.03 (+1.95%) | 49,100 |
11 Apr 2022 | USD | 1.59 | 1.65 | 1.5 | 1.54 | 1.54 | -0.06 (-3.75%) | 214,600 |
8 Apr 2022 | USD | 1.61 | 1.66 | 1.56 | 1.6 | 1.6 | 0.0 (0.0%) | 71,500 |
7 Apr 2022 | USD | 1.65 | 1.68 | 1.59 | 1.6 | 1.6 | -0.05 (-3.03%) | 101,800 |
6 Apr 2022 | USD | 1.62 | 1.7 | 1.56 | 1.65 | 1.65 | +0.03 (+1.85%) | 103,200 |
5 Apr 2022 | USD | 1.63 | 1.67 | 1.56 | 1.62 | 1.62 | +0.01 (+0.62%) | 78,900 |
4 Apr 2022 | USD | 1.55 | 1.65 | 1.55 | 1.61 | 1.61 | +0.03 (+1.90%) | 148,000 |
1 Apr 2022 | USD | 1.65 | 1.67 | 1.58 | 1.58 | 1.58 | -0.03 (-1.86%) | 161,400 |
31 Mar 2022 | USD | 1.77 | 1.78 | 1.59 | 1.61 | 1.61 | -0.1 (-5.85%) | 315,900 |
30 Mar 2022 | USD | 1.7 | 1.75 | 1.68 | 1.71 | 1.71 | +0.01 (+0.59%) | 101,600 |
29 Mar 2022 | USD | 1.65 | 1.75 | 1.65 | 1.7 | 1.7 | +0.04 (+2.41%) | 128,100 |
28 Mar 2022 | USD | 1.74 | 1.78 | 1.66 | 1.66 | 1.66 | -0.08 (-4.60%) | 115,700 |