Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2022 | USD | 1 | 1 | 1 | 1 | 1 | -0.29 (-22.48%) | 224 |
9 May 2022 | USD | 1.36 | 1.36 | 1.24 | 1.29 | 1.29 | -0.02 (-1.53%) | 6,781 |
6 May 2022 | USD | 1.18 | 1.34 | 1.18 | 1.31 | 1.31 | +0.01 (+0.77%) | 16,573 |
5 May 2022 | USD | 1.25 | 1.39 | 1.21 | 1.3 | 1.3 | +0.01 (+0.78%) | 44,037 |
4 May 2022 | USD | 1.22 | 1.29 | 1.19 | 1.29 | 1.29 | +0.09 (+7.50%) | 31,287 |
3 May 2022 | USD | 1.09 | 1.24 | 1.09 | 1.2 | 1.2 | +0.12 (+11.11%) | 26,276 |
2 May 2022 | USD | 1.12 | 1.18 | 1.04 | 1.08 | 1.08 | +0.02 (+1.89%) | 3,855 |
29 Apr 2022 | USD | 1.04 | 1.12 | 0.9175 | 1.06 | 1.06 | +0.03 (+2.91%) | 15,932 |
28 Apr 2022 | USD | 1.11 | 1.11 | 1 | 1.03 | 1.03 | +0.03 (+3%) | 23,475 |
27 Apr 2022 | USD | 0.9296 | 1.2 | 0.8782 | 1 | 1 | +0.111 (+12.51%) | 110,330 |
26 Apr 2022 | USD | 0.6701 | 0.9498 | 0.6701 | 0.8888 | 0.8888 | -0.018 (-1.99%) | 5,350 |
25 Apr 2022 | USD | 0.98 | 0.98 | 0.9067 | 0.9068 | 0.9068 | -0.123 (-11.96%) | 1,200 |
22 Apr 2022 | USD | 0.96 | 1.03 | 0.96 | 1.03 | 1.03 | +0.05 (+5.11%) | 900 |
21 Apr 2022 | USD | 0.9934 | 1 | 0.8839 | 0.9799 | 0.9799 | -0.02 (-2.01%) | 5,913 |
20 Apr 2022 | USD | 0.7101 | 1.1 | 0.7101 | 1 | 1 | +0.251 (+33.51%) | 73,053 |
19 Apr 2022 | USD | 0.7955 | 0.81 | 0.7 | 0.749 | 0.749 | +0.007 (+0.96%) | 150,031 |
18 Apr 2022 | USD | 0.7201 | 0.7419 | 0.72 | 0.7419 | 0.7419 | +0.021 (+2.87%) | 910 |
14 Apr 2022 | USD | 0.8201 | 0.8213 | 0.7212 | 0.7212 | 0.7212 | -0.139 (-16.14%) | 20,603 |
13 Apr 2022 | USD | 0.98 | 0.98 | 0.86 | 0.86 | 0.86 | -0.16 (-15.69%) | 1,199 |
12 Apr 2022 | USD | 0.97 | 1.13 | 0.9261 | 1.02 | 1.02 | +0.01 (+0.99%) | 56,953 |
11 Apr 2022 | USD | 1.05 | 1.11 | 0.955 | 1.01 | 1.01 | +0.03 (+3.06%) | 16,023 |
8 Apr 2022 | USD | 0.8221 | 0.98 | 0.7372 | 0.98 | 0.98 | 0.0 (0.0%) | 54,706 |
7 Apr 2022 | USD | 0.8401 | 0.98 | 0.7371 | 0.98 | 0.98 | +0.15 (+18.07%) | 143,791 |
6 Apr 2022 | USD | 0.99 | 1.12 | 0.83 | 0.83 | 0.83 | -0.06 (-6.74%) | 25,584 |
5 Apr 2022 | USD | 0.8002 | 0.9215 | 0.7805 | 0.89 | 0.89 | +0.07 (+8.59%) | 10,545 |
4 Apr 2022 | USD | 0.83 | 0.83 | 0.8196 | 0.8196 | 0.8196 | -0.003 (-0.38%) | 7,386 |
1 Apr 2022 | USD | 0.95 | 1.06 | 0.8226 | 0.8227 | 0.8227 | +0.054 (+6.98%) | 30,085 |
31 Mar 2022 | USD | 0.77 | 1.06 | 0.7375 | 0.769 | 0.769 | +0.07 (+10.09%) | 45,888 |
30 Mar 2022 | USD | 0.8299 | 0.8299 | 0.6985 | 0.6985 | 0.6985 | -0.064 (-8.39%) | 4,750 |
29 Mar 2022 | USD | 0.7139 | 0.79 | 0.7139 | 0.7625 | 0.7625 | +0.086 (+12.76%) | 14,257 |