Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2022 | USD | 0.85 | 0.85 | 0.763 | 0.81 | 0.81 | -0.01 (-1.22%) | 49,900 |
9 May 2022 | USD | 0.84 | 0.849 | 0.721 | 0.82 | 0.82 | -0.02 (-2.38%) | 120,900 |
6 May 2022 | USD | 0.87 | 0.87 | 0.8 | 0.84 | 0.84 | -0.059 (-6.56%) | 52,700 |
5 May 2022 | USD | 0.9 | 0.91 | 0.87 | 0.899 | 0.899 | -0.001 (-0.11%) | 44,600 |
4 May 2022 | USD | 0.9 | 0.926 | 0.85 | 0.9 | 0.9 | +0.011 (+1.24%) | 81,600 |
3 May 2022 | USD | 0.93 | 0.94 | 0.78 | 0.889 | 0.889 | -0.041 (-4.41%) | 106,500 |
2 May 2022 | USD | 1.05 | 1.055 | 0.903 | 0.93 | 0.93 | -0.12 (-11.43%) | 163,000 |
29 Apr 2022 | USD | 1.06 | 1.095 | 1.05 | 1.05 | 1.05 | -0.01 (-0.94%) | 11,600 |
28 Apr 2022 | USD | 1.02 | 1.11 | 0.96 | 1.06 | 1.06 | +0.081 (+8.27%) | 211,200 |
27 Apr 2022 | USD | 0.92 | 1.06 | 0.86 | 0.979 | 0.979 | +0.039 (+4.15%) | 154,600 |
26 Apr 2022 | USD | 1.015 | 1.02 | 0.811 | 0.94 | 0.94 | -0.09 (-8.74%) | 75,900 |
25 Apr 2022 | USD | 1.07 | 1.07 | 1 | 1.03 | 1.03 | -0.01 (-0.96%) | 21,000 |
22 Apr 2022 | USD | 1.07 | 1.145 | 1.04 | 1.04 | 1.04 | +0.05 (+5.05%) | 115,700 |
21 Apr 2022 | USD | 1.019 | 1.09 | 0.99 | 0.99 | 0.99 | 0.0 (0.0%) | 58,600 |
20 Apr 2022 | USD | 1.01 | 1.129 | 0.98 | 0.99 | 0.99 | -0.11 (-10%) | 85,200 |
19 Apr 2022 | USD | 1.041 | 1.19 | 0.936 | 1.1 | 1.1 | +0.106 (+10.66%) | 117,600 |
18 Apr 2022 | USD | 0.981 | 1.06 | 0.971 | 0.994 | 0.994 | -0.061 (-5.78%) | 69,900 |
14 Apr 2022 | USD | 1.03 | 1.13 | 0.976 | 1.055 | 1.055 | +0.025 (+2.43%) | 141,200 |
13 Apr 2022 | USD | 1 | 1.09 | 0.95 | 1.03 | 1.03 | +0.03 (+3%) | 169,000 |
12 Apr 2022 | USD | 1.263 | 1.292 | 0.93 | 1 | 1 | -0.26 (-20.63%) | 345,500 |
11 Apr 2022 | USD | 1.266 | 1.35 | 1.175 | 1.26 | 1.26 | +0.13 (+11.50%) | 117,600 |
8 Apr 2022 | USD | 1.45 | 1.45 | 1.13 | 1.13 | 1.13 | -0.34 (-23.13%) | 167,200 |
7 Apr 2022 | USD | 1.58 | 1.6 | 1.45 | 1.47 | 1.47 | -0.085 (-5.47%) | 59,400 |
6 Apr 2022 | USD | 1.74 | 1.74 | 1.45 | 1.555 | 1.555 | -0.175 (-10.12%) | 89,800 |
5 Apr 2022 | USD | 1.33 | 1.79 | 1.33 | 1.73 | 1.73 | +0.32 (+22.70%) | 486,500 |
4 Apr 2022 | USD | 1.51 | 1.55 | 1.36 | 1.41 | 1.41 | 0.0 (0.0%) | 120,400 |
1 Apr 2022 | USD | 1.64 | 1.74 | 1.31 | 1.41 | 1.41 | -0.53 (-27.32%) | 409,200 |
31 Mar 2022 | USD | 2.31 | 2.32 | 1.73 | 1.94 | 1.94 | +0.72 (+59.02%) | 2,044,600 |
30 Mar 2022 | USD | 1.171 | 1.42 | 1.171 | 1.22 | 1.22 | +0.11 (+9.91%) | 767,100 |
29 Mar 2022 | USD | 0.984 | 1.23 | 0.953 | 1.11 | 1.11 | +0.13 (+13.27%) | 804,900 |