Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2022 | USD | 0.6559 | 0.6642 | 0.6404 | 0.6592 | 0.6592 | +0.003 (+0.50%) | 29,723 |
14 May 2022 | USD | 0.6854 | 0.6877 | 0.6318 | 0.6559 | 0.6559 | -0.029 (-4.30%) | 27,689 |
13 May 2022 | USD | 0.6249 | 0.7178 | 0.6218 | 0.6854 | 0.6854 | +0.06 (+9.66%) | 22,641 |
12 May 2022 | USD | 0.637 | 0.6594 | 0.5574 | 0.625 | 0.625 | -0.012 (-1.88%) | 31,776 |
11 May 2022 | USD | 0.7343 | 0.7878 | 0.6264 | 0.637 | 0.637 | -0.097 (-13.25%) | 23,159 |
10 May 2022 | USD | 0.7465 | 0.7794 | 0.7256 | 0.7343 | 0.7343 | -0.012 (-1.63%) | 32,491 |
9 May 2022 | USD | 0.8243 | 0.8273 | 0.7427 | 0.7465 | 0.7465 | -0.078 (-9.44%) | 20,688 |
8 May 2022 | USD | 0.8997 | 0.9112 | 0.8243 | 0.8243 | 0.8243 | -0.075 (-8.38%) | 33,897 |
7 May 2022 | USD | 0.9344 | 0.9418 | 0.8874 | 0.8997 | 0.8997 | -0.035 (-3.72%) | 25,007 |
6 May 2022 | USD | 0.9484 | 0.9704 | 0.9344 | 0.9345 | 0.9345 | -0.014 (-1.47%) | 31,213 |
5 May 2022 | USD | 1.1279 | 1.1293 | 0.9484 | 0.9484 | 0.9484 | -0.179 (-15.91%) | 37,087 |
4 May 2022 | USD | 1.0649 | 1.1368 | 1.0637 | 1.1279 | 1.1279 | +0.063 (+5.92%) | 7,085 |
3 May 2022 | USD | 1.1175 | 1.1272 | 1.0576 | 1.0649 | 1.0649 | -0.053 (-4.71%) | 42,963 |
2 May 2022 | USD | 1.1298 | 1.1449 | 1.1033 | 1.1175 | 1.1175 | -0.012 (-1.09%) | 3,444 |
1 May 2022 | USD | 1.1569 | 1.1758 | 1.1241 | 1.1298 | 1.1298 | -0.027 (-2.34%) | 19,093 |
30 Apr 2022 | USD | 1.2213 | 1.23 | 1.1569 | 1.1569 | 1.1569 | -0.064 (-5.27%) | 6,032 |
29 Apr 2022 | USD | 1.3218 | 1.3224 | 1.2085 | 1.2213 | 1.2213 | -0.101 (-7.60%) | 37,228 |
28 Apr 2022 | USD | 1.3137 | 1.3392 | 1.2616 | 1.3218 | 1.3218 | +0.008 (+0.62%) | 29,694 |
27 Apr 2022 | USD | 1.2817 | 1.3234 | 1.2817 | 1.3137 | 1.3137 | +0.032 (+2.50%) | 4,637 |
26 Apr 2022 | USD | 1.3745 | 1.3865 | 1.2784 | 1.2817 | 1.2817 | -0.093 (-6.75%) | 4,084 |
25 Apr 2022 | USD | 1.3675 | 1.3751 | 1.2959 | 1.3745 | 1.3745 | +0.007 (+0.51%) | 5,303 |
24 Apr 2022 | USD | 1.351 | 1.3847 | 1.3454 | 1.3675 | 1.3675 | +0.017 (+1.22%) | 60,441 |
23 Apr 2022 | USD | 1.3904 | 1.3918 | 1.3509 | 1.351 | 1.351 | -0.039 (-2.83%) | 36,737 |
22 Apr 2022 | USD | 1.3972 | 1.4053 | 1.3661 | 1.3904 | 1.3904 | -0.007 (-0.49%) | 43,382 |
21 Apr 2022 | USD | 1.3962 | 1.4222 | 1.1636 | 1.3972 | 1.3972 | +0.001 (+0.06%) | 31,244 |
20 Apr 2022 | USD | 1.405 | 1.418 | 1.3813 | 1.3963 | 1.3963 | -0.009 (-0.62%) | 9,117 |
19 Apr 2022 | USD | 1.3571 | 1.4094 | 1.345 | 1.405 | 1.405 | +0.048 (+3.53%) | 102,845 |
18 Apr 2022 | USD | 1.2674 | 1.3579 | 1.2155 | 1.3571 | 1.3571 | +0.09 (+7.08%) | 76,716 |
17 Apr 2022 | USD | 1.2872 | 1.3025 | 1.2614 | 1.2674 | 1.2674 | -0.02 (-1.54%) | 23,685 |
16 Apr 2022 | USD | 1.3096 | 1.3099 | 1.277 | 1.2872 | 1.2872 | -0.022 (-1.71%) | 14,266 |