Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | USD | 1.18 | 1.18 | 1.13 | 1.13 | 1.13 | -0.03 (-2.59%) | 2,183,300 |
13 May 2022 | USD | 1.12 | 1.2 | 1.11 | 1.16 | 1.16 | +0.07 (+6.42%) | 4,503,100 |
12 May 2022 | USD | 1 | 1.09 | 0.99 | 1.09 | 1.09 | +0.07 (+6.86%) | 4,049,000 |
11 May 2022 | USD | 1.04 | 1.09 | 1.01 | 1.02 | 1.02 | -0.04 (-3.77%) | 4,287,500 |
10 May 2022 | USD | 1.07 | 1.1 | 1.02 | 1.06 | 1.06 | +0.01 (+0.95%) | 4,118,500 |
9 May 2022 | USD | 1.1 | 1.12 | 1.04 | 1.05 | 1.05 | -0.07 (-6.25%) | 5,366,500 |
6 May 2022 | USD | 1.15 | 1.2 | 1.1 | 1.12 | 1.12 | -0.03 (-2.61%) | 4,031,000 |
5 May 2022 | USD | 1.19 | 1.2 | 1.11 | 1.15 | 1.15 | -0.06 (-4.96%) | 4,417,500 |
4 May 2022 | USD | 1.19 | 1.22 | 1.15 | 1.21 | 1.21 | +0.02 (+1.68%) | 3,495,500 |
3 May 2022 | USD | 1.17 | 1.2 | 1.13 | 1.19 | 1.19 | +0.03 (+2.59%) | 3,829,900 |
2 May 2022 | USD | 1.14 | 1.22 | 1.14 | 1.16 | 1.16 | 0.0 (0.0%) | 5,305,000 |
29 Apr 2022 | USD | 1.17 | 1.21 | 1.13 | 1.16 | 1.16 | -0.03 (-2.52%) | 3,369,800 |
28 Apr 2022 | USD | 1.15 | 1.22 | 1.11 | 1.19 | 1.19 | +0.05 (+4.39%) | 3,548,100 |
27 Apr 2022 | USD | 1.16 | 1.19 | 1.14 | 1.14 | 1.14 | -0.01 (-0.87%) | 2,384,700 |
26 Apr 2022 | USD | 1.24 | 1.25 | 1.15 | 1.15 | 1.15 | -0.08 (-6.50%) | 2,408,400 |
25 Apr 2022 | USD | 1.18 | 1.26 | 1.17 | 1.23 | 1.23 | +0.07 (+6.03%) | 4,103,700 |
22 Apr 2022 | USD | 1.2 | 1.25 | 1.15 | 1.16 | 1.16 | -0.04 (-3.33%) | 2,575,400 |
21 Apr 2022 | USD | 1.28 | 1.28 | 1.2 | 1.2 | 1.2 | -0.06 (-4.76%) | 3,548,000 |
20 Apr 2022 | USD | 1.31 | 1.32 | 1.23 | 1.26 | 1.26 | -0.02 (-1.56%) | 2,499,200 |
19 Apr 2022 | USD | 1.26 | 1.32 | 1.25 | 1.28 | 1.28 | +0.03 (+2.40%) | 2,278,400 |
18 Apr 2022 | USD | 1.29 | 1.31 | 1.22 | 1.25 | 1.25 | -0.04 (-3.10%) | 2,547,900 |
14 Apr 2022 | USD | 1.38 | 1.39 | 1.28 | 1.29 | 1.29 | -0.07 (-5.15%) | 2,522,000 |
13 Apr 2022 | USD | 1.32 | 1.38 | 1.3 | 1.36 | 1.36 | +0.04 (+3.03%) | 1,610,100 |
12 Apr 2022 | USD | 1.3 | 1.37 | 1.28 | 1.32 | 1.32 | +0.03 (+2.33%) | 4,874,900 |
11 Apr 2022 | USD | 1.27 | 1.33 | 1.27 | 1.29 | 1.29 | 0.0 (0.0%) | 2,205,400 |
8 Apr 2022 | USD | 1.34 | 1.35 | 1.26 | 1.29 | 1.29 | -0.03 (-2.27%) | 2,902,200 |
7 Apr 2022 | USD | 1.38 | 1.41 | 1.28 | 1.32 | 1.32 | -0.07 (-5.04%) | 4,490,000 |
6 Apr 2022 | USD | 1.4 | 1.41 | 1.32 | 1.39 | 1.39 | -0.02 (-1.42%) | 3,723,600 |
5 Apr 2022 | USD | 1.48 | 1.49 | 1.41 | 1.41 | 1.41 | -0.09 (-6%) | 3,383,100 |
4 Apr 2022 | USD | 1.48 | 1.52 | 1.46 | 1.5 | 1.5 | +0.02 (+1.35%) | 3,039,500 |