Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | USD | 1.7 | 1.83 | 1.55 | 1.77 | 1.77 | +0.26 (+17.22%) | 252,500 |
6 May 2022 | USD | 1.49 | 1.58 | 1.47 | 1.51 | 1.51 | +0.07 (+4.86%) | 22,800 |
5 May 2022 | USD | 1.43 | 1.44 | 1.4 | 1.44 | 1.44 | +0.02 (+1.41%) | 24,300 |
4 May 2022 | USD | 1.46 | 1.46 | 1.4 | 1.42 | 1.42 | 0.0 (0.0%) | 22,300 |
3 May 2022 | USD | 1.43 | 1.44 | 1.4 | 1.42 | 1.42 | +0.01 (+0.71%) | 27,100 |
2 May 2022 | USD | 1.41 | 1.46 | 1.41 | 1.41 | 1.41 | -0.07 (-4.73%) | 21,600 |
29 Apr 2022 | USD | 1.49 | 1.49 | 1.41 | 1.48 | 1.48 | +0.04 (+2.78%) | 12,700 |
28 Apr 2022 | USD | 1.51 | 1.51 | 1.44 | 1.44 | 1.44 | -0.06 (-4%) | 7,400 |
27 Apr 2022 | USD | 1.51 | 1.51 | 1.5 | 1.5 | 1.5 | -0.02 (-1.32%) | 4,100 |
26 Apr 2022 | USD | 1.55 | 1.59 | 1.52 | 1.52 | 1.52 | +0.03 (+2.01%) | 65,400 |
25 Apr 2022 | USD | 1.54 | 1.59 | 1.49 | 1.49 | 1.49 | -0.06 (-3.87%) | 20,400 |
22 Apr 2022 | USD | 1.64 | 1.67 | 1.55 | 1.55 | 1.55 | -0.14 (-8.28%) | 14,800 |
21 Apr 2022 | USD | 1.64 | 1.69 | 1.64 | 1.69 | 1.69 | +0.02 (+1.20%) | 1,900 |
20 Apr 2022 | USD | 1.72 | 1.72 | 1.67 | 1.67 | 1.67 | -0.03 (-1.76%) | 1,100 |
19 Apr 2022 | USD | 1.68 | 1.7 | 1.62 | 1.7 | 1.7 | +0.05 (+3.03%) | 22,100 |
18 Apr 2022 | USD | 1.7 | 1.71 | 1.6 | 1.65 | 1.65 | -0.02 (-1.20%) | 10,200 |
14 Apr 2022 | USD | 1.61 | 1.7 | 1.61 | 1.67 | 1.67 | -0.04 (-2.34%) | 6,600 |
13 Apr 2022 | USD | 1.61 | 1.71 | 1.61 | 1.71 | 1.71 | -0.02 (-1.16%) | 3,200 |
12 Apr 2022 | USD | 1.69 | 1.75 | 1.69 | 1.73 | 1.73 | -0.02 (-1.14%) | 3,300 |
11 Apr 2022 | USD | 1.67 | 1.77 | 1.67 | 1.75 | 1.75 | +0.02 (+1.16%) | 9,000 |
8 Apr 2022 | USD | 1.66 | 1.75 | 1.66 | 1.73 | 1.73 | -0.05 (-2.81%) | 3,400 |
7 Apr 2022 | USD | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -0.02 (-1.11%) | 2,700 |
6 Apr 2022 | USD | 1.8 | 1.84 | 1.8 | 1.8 | 1.8 | 0.0 (0.0%) | 5,800 |
5 Apr 2022 | USD | 1.8 | 1.86 | 1.8 | 1.8 | 1.8 | -0.06 (-3.23%) | 4,900 |
4 Apr 2022 | USD | 1.81 | 1.86 | 1.81 | 1.86 | 1.86 | -0.05 (-2.62%) | 1,000 |
1 Apr 2022 | USD | 1.86 | 1.91 | 1.83 | 1.91 | 1.91 | +0.1 (+5.52%) | 2,800 |
31 Mar 2022 | USD | 1.85 | 1.85 | 1.81 | 1.81 | 1.81 | -0.04 (-2.16%) | 9,900 |
30 Mar 2022 | USD | 1.8 | 1.9 | 1.8 | 1.85 | 1.85 | -0.03 (-1.60%) | 2,300 |
29 Mar 2022 | USD | 1.8 | 1.92 | 1.8 | 1.88 | 1.88 | +0.08 (+4.44%) | 4,000 |
28 Mar 2022 | USD | 1.74 | 1.82 | 1.71 | 1.8 | 1.8 | -0.04 (-2.17%) | 5,600 |