Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2022 | USD | 0.9599 | 0.98 | 0.85 | 0.88 | 3.52 | -0.055 (-5.88%) | 22,297 |
23 May 2022 | USD | 0.8968 | 0.94 | 0.86 | 0.935 | 3.74 | +0.075 (+8.71%) | 59,295 |
20 May 2022 | USD | 0.85 | 0.8968 | 0.8309 | 0.8601 | 3.4404 | -0.017 (-1.97%) | 6,311 |
19 May 2022 | USD | 0.8787 | 0.925 | 0.8774 | 0.8774 | 3.5096 | -0.001 (-0.16%) | 39,270 |
18 May 2022 | USD | 0.8247 | 0.99 | 0.8247 | 0.8788 | 3.5152 | -0.001 (-0.14%) | 45,988 |
17 May 2022 | USD | 0.932 | 0.932 | 0.8001 | 0.88 | 3.52 | -0.008 (-0.87%) | 28,578 |
16 May 2022 | USD | 0.86 | 1 | 0.86 | 0.8877 | 3.5508 | +0.033 (+3.82%) | 63,182 |
13 May 2022 | USD | 0.9 | 0.95 | 0.83 | 0.855 | 3.42 | -0.045 (-5%) | 102,048 |
12 May 2022 | USD | 0.8 | 1.0499 | 0.775 | 0.9 | 3.6 | +0.02 (+2.27%) | 55,110 |
11 May 2022 | USD | 0.9101 | 0.9382 | 0.88 | 0.88 | 3.52 | -0.058 (-6.21%) | 23,236 |
10 May 2022 | USD | 1.02 | 1.18 | 0.91 | 0.9383 | 3.7532 | -0.077 (-7.56%) | 117,774 |
9 May 2022 | USD | 1.13 | 1.13 | 0.9271 | 1.015 | 4.06 | -0.115 (-10.18%) | 79,961 |
6 May 2022 | USD | 1.25 | 1.25 | 1.1 | 1.13 | 4.52 | -0.09 (-7.38%) | 32,734 |
5 May 2022 | USD | 1.328 | 1.33 | 1.2 | 1.22 | 4.88 | -0.09 (-6.87%) | 29,047 |
4 May 2022 | USD | 1.28 | 1.32 | 1.2637 | 1.31 | 5.24 | +0.01 (+0.77%) | 15,149 |
3 May 2022 | USD | 1.3563 | 1.3799 | 1.27 | 1.3 | 5.2 | -0.01 (-0.76%) | 12,746 |
2 May 2022 | USD | 1.32 | 1.39 | 1.25 | 1.31 | 5.24 | -0.04 (-2.96%) | 39,486 |
29 Apr 2022 | USD | 1.24 | 1.35 | 1.2 | 1.35 | 5.4 | +0.18 (+15.38%) | 69,102 |
28 Apr 2022 | USD | 1.16 | 1.19 | 1.1 | 1.17 | 4.68 | +0.09 (+8.33%) | 35,325 |
27 Apr 2022 | USD | 1.0838 | 1.13 | 1.08 | 1.08 | 4.32 | -0.06 (-5.26%) | 53,608 |
26 Apr 2022 | USD | 1.18 | 1.21 | 1.13 | 1.14 | 4.56 | -0.01 (-0.87%) | 61,200 |
25 Apr 2022 | USD | 1.31 | 1.31 | 1.15 | 1.15 | 4.6 | -0.11 (-8.73%) | 68,776 |
22 Apr 2022 | USD | 1.27 | 1.35 | 1.25 | 1.26 | 5.04 | -0.02 (-1.56%) | 86,801 |
21 Apr 2022 | USD | 1.4 | 1.47 | 1.27 | 1.28 | 5.12 | -0.09 (-6.57%) | 50,530 |
20 Apr 2022 | USD | 1.53 | 1.53 | 1.35 | 1.37 | 5.48 | -0.16 (-10.46%) | 150,452 |
19 Apr 2022 | USD | 1.55 | 1.59 | 1.51 | 1.53 | 6.12 | +0.03 (+2%) | 69,771 |
18 Apr 2022 | USD | 1.75 | 1.85 | 1.5 | 1.5 | 6 | -0.3 (-16.67%) | 138,969 |
14 Apr 2022 | USD | 1.97 | 1.9895 | 1.7701 | 1.8 | 7.2 | -0.07 (-3.74%) | 120,090 |
13 Apr 2022 | USD | 1.78 | 1.903 | 1.75 | 1.87 | 7.48 | +0.08 (+4.47%) | 67,380 |
12 Apr 2022 | USD | 1.86 | 2.01 | 1.76 | 1.79 | 7.16 | -0.04 (-2.19%) | 33,282 |