Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2022 | USD | 1.49 | 1.62 | 1.43 | 1.55 | 46.5 | +0.04 (+2.65%) | 95,500 |
29 Apr 2022 | USD | 1.53 | 1.59 | 1.47 | 1.51 | 45.3 | -0.05 (-3.21%) | 458,600 |
28 Apr 2022 | USD | 1.6 | 1.62 | 1.46 | 1.56 | 46.8 | +0.03 (+1.96%) | 131,700 |
27 Apr 2022 | USD | 1.5 | 1.55 | 1.465 | 1.53 | 45.9 | +0.02 (+1.32%) | 107,600 |
26 Apr 2022 | USD | 1.55 | 1.55 | 1.46 | 1.51 | 45.3 | -0.05 (-3.21%) | 121,300 |
25 Apr 2022 | USD | 1.47 | 1.58 | 1.47 | 1.56 | 46.8 | +0.07 (+4.70%) | 142,500 |
22 Apr 2022 | USD | 1.52 | 1.55 | 1.47 | 1.49 | 44.7 | +0.01 (+0.68%) | 67,700 |
21 Apr 2022 | USD | 1.64 | 1.71 | 1.47 | 1.48 | 44.4 | -0.13 (-8.07%) | 169,700 |
20 Apr 2022 | USD | 1.56 | 1.64 | 1.555 | 1.61 | 48.3 | +0.05 (+3.21%) | 104,700 |
19 Apr 2022 | USD | 1.48 | 1.609 | 1.48 | 1.56 | 46.8 | +0.05 (+3.31%) | 101,300 |
18 Apr 2022 | USD | 1.54 | 1.56 | 1.45 | 1.51 | 45.3 | -0.04 (-2.58%) | 204,000 |
14 Apr 2022 | USD | 1.65 | 1.84 | 1.54 | 1.55 | 46.5 | -0.04 (-2.52%) | 714,500 |
13 Apr 2022 | USD | 1.42 | 1.61 | 1.42 | 1.59 | 47.7 | +0.17 (+11.97%) | 770,800 |
12 Apr 2022 | USD | 1.36 | 1.48 | 1.355 | 1.42 | 42.6 | +0.065 (+4.80%) | 337,100 |
11 Apr 2022 | USD | 1.38 | 1.38 | 1.24 | 1.355 | 40.65 | -0.025 (-1.81%) | 748,200 |
8 Apr 2022 | USD | 1.51 | 1.54 | 1.36 | 1.38 | 41.4 | -0.13 (-8.61%) | 152,600 |
7 Apr 2022 | USD | 1.53 | 1.61 | 1.45 | 1.51 | 45.3 | -0.01 (-0.66%) | 229,000 |
6 Apr 2022 | USD | 1.51 | 1.56 | 1.503 | 1.52 | 45.6 | -0.01 (-0.65%) | 140,000 |
5 Apr 2022 | USD | 1.43 | 1.55 | 1.41 | 1.53 | 45.9 | +0.1 (+6.99%) | 451,600 |
4 Apr 2022 | USD | 1.44 | 1.51 | 1.4 | 1.43 | 42.9 | -0.01 (-0.69%) | 1,869,500 |
1 Apr 2022 | USD | 1.39 | 1.51 | 1.39 | 1.44 | 43.2 | +0.05 (+3.60%) | 310,300 |
31 Mar 2022 | USD | 1.39 | 1.405 | 1.35 | 1.39 | 41.7 | 0.0 (0.0%) | 88,200 |
30 Mar 2022 | USD | 1.43 | 1.46 | 1.36 | 1.39 | 41.7 | -0.06 (-4.14%) | 99,300 |
29 Mar 2022 | USD | 1.45 | 1.475 | 1.42 | 1.45 | 43.5 | 0.0 (0.0%) | 92,200 |
28 Mar 2022 | USD | 1.42 | 1.48 | 1.365 | 1.45 | 43.5 | +0.02 (+1.40%) | 82,800 |
25 Mar 2022 | USD | 1.44 | 1.49 | 1.42 | 1.43 | 42.9 | 0.0 (0.0%) | 68,200 |
24 Mar 2022 | USD | 1.44 | 1.45 | 1.42 | 1.43 | 42.9 | -0.01 (-0.69%) | 118,800 |
23 Mar 2022 | USD | 1.44 | 1.47 | 1.42 | 1.44 | 43.2 | 0.0 (0.0%) | 134,100 |
22 Mar 2022 | USD | 1.45 | 1.48 | 1.42 | 1.44 | 43.2 | 0.0 (0.0%) | 199,300 |
21 Mar 2022 | USD | 1.47 | 1.485 | 1.425 | 1.44 | 43.2 | -0.05 (-3.36%) | 277,600 |