Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2022 | USD | 1.5 | 1.5 | 1.38 | 1.5 | 1.5 | +0.11 (+7.91%) | 22,317 |
3 May 2022 | USD | 1.3507 | 1.4 | 1.2798 | 1.39 | 1.39 | +0.17 (+13.93%) | 32,391 |
2 May 2022 | USD | 1.22 | 1.44 | 1.1887 | 1.22 | 1.22 | +0.22 (+22%) | 75,714 |
29 Apr 2022 | USD | 1 | 1.13 | 0.95 | 1 | 1 | +0.04 (+4.17%) | 447,254 |
28 Apr 2022 | USD | 0.9 | 1.05 | 0.9 | 0.96 | 0.96 | +0.06 (+6.65%) | 187,716 |
27 Apr 2022 | USD | 1.19 | 1.2 | 0.9001 | 0.9001 | 0.9001 | +0.1 (+12.51%) | 80,177 |
26 Apr 2022 | USD | 0.785 | 0.8 | 0.6701 | 0.8 | 0.8 | +0.115 (+16.79%) | 39,198 |
25 Apr 2022 | USD | 0.7 | 0.76 | 0.68 | 0.685 | 0.685 | -0.035 (-4.86%) | 26,887 |
22 Apr 2022 | USD | 0.71 | 0.75 | 0.7 | 0.72 | 0.72 | -0.08 (-9.98%) | 24,906 |
21 Apr 2022 | USD | 1.05 | 1.05 | 0.7 | 0.7998 | 0.7998 | +0.01 (+1.24%) | 36,053 |
20 Apr 2022 | USD | 0.8001 | 0.8423 | 0.7608 | 0.79 | 0.79 | 0.0 (0.0%) | 66,508 |
19 Apr 2022 | USD | 0.8206 | 0.8499 | 0.73 | 0.79 | 0.79 | +0.07 (+9.65%) | 64,978 |
18 Apr 2022 | USD | 0.9 | 0.9607 | 0.7205 | 0.7205 | 0.7205 | -0.179 (-19.94%) | 33,983 |
14 Apr 2022 | USD | 0.9001 | 0.9101 | 0.9 | 0.9 | 0.9 | -0.06 (-6.26%) | 31,051 |
13 Apr 2022 | USD | 1 | 1 | 0.9001 | 0.9601 | 0.9601 | -0.09 (-8.56%) | 4,672 |
12 Apr 2022 | USD | 1.031 | 1.05 | 0.99 | 1.05 | 1.05 | +0.05 (+5%) | 2,753 |
11 Apr 2022 | USD | 1.0001 | 1.0803 | 1 | 1 | 1 | -0 (-0.01%) | 4,159 |
8 Apr 2022 | USD | 1.01 | 1.098 | 1 | 1.0001 | 1.0001 | -0.01 (-0.98%) | 15,628 |
7 Apr 2022 | USD | 1.01 | 1.0825 | 0.99 | 1.01 | 1.01 | +0.01 (+1%) | 1,153 |
6 Apr 2022 | USD | 0.99 | 1.0699 | 0.99 | 1 | 1 | -0.15 (-13.04%) | 2,008 |
5 Apr 2022 | USD | 1.01 | 1.15 | 1 | 1.15 | 1.15 | +0.13 (+12.75%) | 7,327 |
4 Apr 2022 | USD | 0.9601 | 1.05 | 0.9601 | 1.02 | 1.02 | -0.04 (-3.77%) | 53,240 |
1 Apr 2022 | USD | 1.02 | 1.06 | 0.98 | 1.06 | 1.06 | +0.047 (+4.68%) | 5,782 |
31 Mar 2022 | USD | 1.0126 | 1.0126 | 1.01 | 1.0126 | 1.0126 | -0.034 (-3.23%) | 2,501 |
30 Mar 2022 | USD | 1.15 | 1.15 | 1.045 | 1.0464 | 1.0464 | -0.024 (-2.21%) | 8,317 |
29 Mar 2022 | USD | 1.14 | 1.2 | 1.04 | 1.07 | 1.07 | +0.03 (+2.88%) | 58,973 |
28 Mar 2022 | USD | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.0 (0.0%) | 1,153 |
25 Mar 2022 | USD | 1.1315 | 1.1315 | 1.02 | 1.04 | 1.04 | +0.01 (+0.97%) | 21,092 |
24 Mar 2022 | USD | 1.06 | 1.06 | 1.02 | 1.03 | 1.03 | -0.03 (-2.83%) | 6,788 |
23 Mar 2022 | USD | 1.1 | 1.1 | 1.05 | 1.06 | 1.06 | -0.08 (-7.01%) | 866 |