Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 May 2022 | USD | 1.36 | 1.6 | 1.31 | 1.46 | 1.46 | +0.09 (+6.57%) | 261,600 |
11 May 2022 | USD | 1.44 | 1.48 | 1.36 | 1.37 | 1.37 | -0.12 (-8.05%) | 118,800 |
10 May 2022 | USD | 1.5 | 1.54 | 1.38 | 1.49 | 1.49 | 0.0 (0.0%) | 117,700 |
9 May 2022 | USD | 1.61 | 1.61 | 1.456 | 1.49 | 1.49 | -0.11 (-6.88%) | 186,200 |
6 May 2022 | USD | 1.65 | 1.65 | 1.55 | 1.6 | 1.6 | -0.09 (-5.33%) | 49,700 |
5 May 2022 | USD | 1.64 | 1.75 | 1.61 | 1.69 | 1.69 | +0.01 (+0.60%) | 97,400 |
4 May 2022 | USD | 1.64 | 1.69 | 1.56 | 1.68 | 1.68 | +0.02 (+1.20%) | 115,000 |
3 May 2022 | USD | 1.66 | 1.7 | 1.61 | 1.66 | 1.66 | +0.01 (+0.61%) | 71,200 |
2 May 2022 | USD | 1.68 | 1.68 | 1.575 | 1.65 | 1.65 | -0.04 (-2.37%) | 135,600 |
29 Apr 2022 | USD | 1.66 | 1.73 | 1.65 | 1.69 | 1.69 | +0.05 (+3.05%) | 62,700 |
28 Apr 2022 | USD | 1.69 | 1.72 | 1.57 | 1.64 | 1.64 | -0.05 (-2.96%) | 330,800 |
27 Apr 2022 | USD | 1.73 | 1.79 | 1.67 | 1.69 | 1.69 | -0.04 (-2.31%) | 132,200 |
26 Apr 2022 | USD | 1.77 | 1.778 | 1.7 | 1.73 | 1.73 | -0.05 (-2.81%) | 87,200 |
25 Apr 2022 | USD | 1.72 | 1.81 | 1.66 | 1.78 | 1.78 | +0.01 (+0.56%) | 90,600 |
22 Apr 2022 | USD | 1.78 | 1.83 | 1.75 | 1.77 | 1.77 | -0.01 (-0.56%) | 139,500 |
21 Apr 2022 | USD | 1.86 | 1.86 | 1.75 | 1.78 | 1.78 | -0.04 (-2.20%) | 164,300 |
20 Apr 2022 | USD | 1.75 | 1.833 | 1.75 | 1.82 | 1.82 | +0.05 (+2.82%) | 93,500 |
19 Apr 2022 | USD | 1.73 | 1.78 | 1.69 | 1.77 | 1.77 | +0.04 (+2.31%) | 214,600 |
18 Apr 2022 | USD | 1.8 | 1.8 | 1.69 | 1.73 | 1.73 | -0.07 (-3.89%) | 163,900 |
14 Apr 2022 | USD | 1.83 | 1.88 | 1.756 | 1.8 | 1.8 | -0.06 (-3.23%) | 145,200 |
13 Apr 2022 | USD | 1.66 | 1.875 | 1.66 | 1.86 | 1.86 | +0.2 (+12.05%) | 269,400 |
12 Apr 2022 | USD | 1.7 | 1.752 | 1.63 | 1.66 | 1.66 | -0.01 (-0.60%) | 143,600 |
11 Apr 2022 | USD | 1.73 | 1.735 | 1.57 | 1.67 | 1.67 | -0.08 (-4.57%) | 147,400 |
8 Apr 2022 | USD | 1.75 | 1.805 | 1.72 | 1.75 | 1.75 | -0.04 (-2.23%) | 131,900 |
7 Apr 2022 | USD | 1.75 | 1.82 | 1.65 | 1.79 | 1.79 | +0.02 (+1.13%) | 151,900 |
6 Apr 2022 | USD | 1.73 | 1.79 | 1.66 | 1.77 | 1.77 | 0.0 (0.0%) | 301,700 |
5 Apr 2022 | USD | 1.78 | 1.85 | 1.73 | 1.77 | 1.77 | -0.02 (-1.12%) | 200,900 |
4 Apr 2022 | USD | 1.9 | 1.907 | 1.77 | 1.79 | 1.79 | -0.11 (-5.79%) | 555,000 |
1 Apr 2022 | USD | 1.96 | 2.04 | 1.79 | 1.9 | 1.9 | +0.07 (+3.83%) | 589,300 |
31 Mar 2022 | USD | 1.9 | 2.25 | 1.79 | 1.83 | 1.83 | -0.56 (-23.43%) | 1,547,900 |