Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2022 | USD | 0.6 | 0.65 | 0.582 | 0.608 | 109.44 | +0.008 (+1.33%) | 116,300 |
12 May 2022 | USD | 0.7 | 0.7 | 0.55 | 0.6 | 108 | -0.071 (-10.58%) | 215,300 |
11 May 2022 | USD | 0.75 | 0.796 | 0.65 | 0.671 | 120.78 | -0.029 (-4.14%) | 68,000 |
10 May 2022 | USD | 0.68 | 0.75 | 0.68 | 0.7 | 126 | +0.01 (+1.45%) | 44,900 |
9 May 2022 | USD | 0.75 | 0.8 | 0.683 | 0.69 | 124.2 | -0.07 (-9.21%) | 128,000 |
6 May 2022 | USD | 0.834 | 0.834 | 0.73 | 0.76 | 136.8 | -0.09 (-10.59%) | 133,200 |
5 May 2022 | USD | 0.93 | 0.93 | 0.85 | 0.85 | 153 | -0.035 (-3.95%) | 92,600 |
4 May 2022 | USD | 0.87 | 0.9 | 0.8 | 0.885 | 159.3 | -0.029 (-3.17%) | 208,800 |
3 May 2022 | USD | 1.08 | 1.08 | 0.78 | 0.914 | 164.52 | -0.306 (-25.08%) | 1,017,400 |
2 May 2022 | USD | 1.58 | 1.6 | 1.22 | 1.22 | 219.6 | -0.44 (-26.51%) | 195,900 |
29 Apr 2022 | USD | 1.51 | 1.71 | 1.51 | 1.66 | 298.8 | +0.13 (+8.50%) | 91,900 |
28 Apr 2022 | USD | 1.49 | 1.598 | 1.49 | 1.53 | 275.4 | -0.02 (-1.29%) | 79,600 |
27 Apr 2022 | USD | 1.58 | 1.583 | 1.48 | 1.55 | 279 | 0.0 (0.0%) | 30,900 |
26 Apr 2022 | USD | 1.56 | 1.586 | 1.5 | 1.55 | 279 | 0.0 (0.0%) | 49,500 |
25 Apr 2022 | USD | 1.34 | 1.599 | 1.34 | 1.55 | 279 | 0.0 (0.0%) | 75,100 |
22 Apr 2022 | USD | 1.43 | 1.593 | 1.37 | 1.55 | 279 | +0.05 (+3.33%) | 56,700 |
21 Apr 2022 | USD | 1.6 | 1.6 | 1.484 | 1.5 | 270 | -0.055 (-3.54%) | 19,600 |
20 Apr 2022 | USD | 1.59 | 1.6 | 1.55 | 1.555 | 279.9 | +0.005 (+0.32%) | 42,000 |
19 Apr 2022 | USD | 1.52 | 1.59 | 1.52 | 1.55 | 279 | -0.01 (-0.64%) | 44,600 |
18 Apr 2022 | USD | 1.6 | 1.61 | 1.55 | 1.56 | 280.8 | -0.07 (-4.29%) | 26,600 |
14 Apr 2022 | USD | 1.558 | 1.67 | 1.51 | 1.63 | 293.4 | +0.06 (+3.82%) | 22,400 |
13 Apr 2022 | USD | 1.55 | 1.62 | 1.55 | 1.57 | 282.6 | +0.03 (+1.95%) | 27,300 |
12 Apr 2022 | USD | 1.68 | 1.68 | 1.51 | 1.54 | 277.2 | -0.12 (-7.23%) | 108,600 |
11 Apr 2022 | USD | 1.67 | 1.7 | 1.62 | 1.66 | 298.8 | -0.08 (-4.60%) | 33,300 |
8 Apr 2022 | USD | 1.74 | 1.75 | 1.67 | 1.74 | 313.2 | +0.028 (+1.64%) | 24,700 |
7 Apr 2022 | USD | 1.69 | 1.75 | 1.657 | 1.712 | 308.16 | +0.062 (+3.76%) | 44,400 |
6 Apr 2022 | USD | 1.76 | 1.76 | 1.62 | 1.65 | 297 | -0.12 (-6.78%) | 45,300 |
5 Apr 2022 | USD | 1.75 | 1.838 | 1.62 | 1.77 | 318.6 | +0.02 (+1.14%) | 40,700 |
4 Apr 2022 | USD | 1.68 | 1.77 | 1.578 | 1.75 | 315 | +0.1 (+6.06%) | 66,400 |
1 Apr 2022 | USD | 1.62 | 1.72 | 1.62 | 1.65 | 297 | +0.06 (+3.77%) | 45,200 |