Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | USD | 1.22 | 1.27 | 1.2 | 1.23 | 4.92 | -0.06 (-4.65%) | 112,600 |
6 May 2022 | USD | 1.3 | 1.34 | 1.23 | 1.29 | 5.16 | -0.02 (-1.53%) | 25,800 |
5 May 2022 | USD | 1.33 | 1.34 | 1.29 | 1.31 | 5.24 | -0.03 (-2.24%) | 14,500 |
4 May 2022 | USD | 1.28 | 1.35 | 1.25 | 1.34 | 5.36 | +0.04 (+3.08%) | 21,400 |
3 May 2022 | USD | 1.25 | 1.3 | 1.22 | 1.3 | 5.2 | +0.03 (+2.36%) | 26,600 |
2 May 2022 | USD | 1.35 | 1.36 | 1.22 | 1.27 | 5.08 | -0.07 (-5.22%) | 140,100 |
29 Apr 2022 | USD | 1.33 | 1.38 | 1.33 | 1.34 | 5.36 | -0.04 (-2.90%) | 61,400 |
28 Apr 2022 | USD | 1.41 | 1.43 | 1.33 | 1.38 | 5.52 | -0.08 (-5.48%) | 355,300 |
27 Apr 2022 | USD | 1.45 | 1.46 | 1.38 | 1.46 | 5.84 | +0.03 (+2.10%) | 106,600 |
26 Apr 2022 | USD | 1.47 | 1.479 | 1.33 | 1.43 | 5.72 | -0.01 (-0.69%) | 226,500 |
25 Apr 2022 | USD | 1.45 | 1.45 | 1.33 | 1.44 | 5.76 | 0.0 (0.0%) | 473,800 |
22 Apr 2022 | USD | 1.33 | 1.48 | 1.33 | 1.44 | 5.76 | +0.06 (+4.35%) | 277,700 |
21 Apr 2022 | USD | 1.39 | 1.5 | 1.34 | 1.38 | 5.52 | -0.02 (-1.43%) | 1,128,000 |
20 Apr 2022 | USD | 1.3 | 1.4 | 1.29 | 1.4 | 5.6 | +0.09 (+6.87%) | 801,700 |
19 Apr 2022 | USD | 1.2 | 1.31 | 1.2 | 1.31 | 5.24 | +0.07 (+5.65%) | 568,500 |
18 Apr 2022 | USD | 1.13 | 1.36 | 1.13 | 1.24 | 4.96 | +0.2 (+19.23%) | 2,021,200 |
14 Apr 2022 | USD | 1.07 | 1.07 | 1 | 1.04 | 4.16 | -0.02 (-1.89%) | 121,500 |
13 Apr 2022 | USD | 0.974 | 1.09 | 0.974 | 1.06 | 4.24 | +0.07 (+7.07%) | 198,200 |
12 Apr 2022 | USD | 1.02 | 1.05 | 0.975 | 0.99 | 3.96 | -0.04 (-3.88%) | 138,400 |
11 Apr 2022 | USD | 1.05 | 1.06 | 1 | 1.03 | 4.12 | 0.0 (0.0%) | 299,800 |
8 Apr 2022 | USD | 1.1 | 1.13 | 1.03 | 1.03 | 4.12 | -0.07 (-6.36%) | 326,300 |
7 Apr 2022 | USD | 1.14 | 1.14 | 1.06 | 1.1 | 4.4 | -0.02 (-1.79%) | 563,200 |
6 Apr 2022 | USD | 1.17 | 1.17 | 1.07 | 1.12 | 4.48 | -0.15 (-11.81%) | 1,036,400 |
5 Apr 2022 | USD | 1.05 | 1.32 | 1.02 | 1.27 | 5.08 | -0.36 (-22.09%) | 6,372,900 |
4 Apr 2022 | USD | 1.8 | 1.85 | 1.62 | 1.63 | 6.52 | -0.24 (-12.83%) | 434,200 |
1 Apr 2022 | USD | 1.86 | 1.98 | 1.85 | 1.87 | 7.48 | -0.01 (-0.53%) | 131,700 |
31 Mar 2022 | USD | 1.95 | 1.977 | 1.84 | 1.88 | 7.52 | -0.05 (-2.59%) | 223,200 |
30 Mar 2022 | USD | 1.96 | 2.02 | 1.9 | 1.93 | 7.72 | -0.03 (-1.53%) | 127,800 |
29 Mar 2022 | USD | 1.85 | 2.05 | 1.85 | 1.96 | 7.84 | +0.11 (+5.95%) | 124,700 |
28 Mar 2022 | USD | 1.98 | 1.98 | 1.811 | 1.85 | 7.4 | -0.09 (-4.64%) | 63,500 |