Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2022 | USD | 1.2971 | 1.33 | 1.2971 | 1.305 | 1.305 | -0.052 (-3.82%) | 8,300 |
29 Apr 2022 | USD | 1.3568 | 1.3568 | 1.3568 | 1.3568 | 1.3568 | +0.007 (+0.50%) | 500 |
28 Apr 2022 | USD | 1.32 | 1.35 | 1.32 | 1.35 | 1.35 | +0.01 (+0.75%) | 500 |
27 Apr 2022 | USD | 1.27 | 1.34 | 1.2 | 1.34 | 1.34 | +0.02 (+1.52%) | 1,000 |
26 Apr 2022 | USD | 1.31 | 1.33 | 1.31 | 1.32 | 1.32 | -0.03 (-2.22%) | 5,700 |
25 Apr 2022 | USD | 1.33 | 1.37 | 1.3 | 1.35 | 1.35 | -0.02 (-1.46%) | 20,500 |
22 Apr 2022 | USD | 1.41 | 1.41 | 1.37 | 1.37 | 1.37 | -0.14 (-9.27%) | 5,700 |
21 Apr 2022 | USD | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.0 (0.0%) | 0 |
20 Apr 2022 | USD | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -0.01 (-0.66%) | 400 |
19 Apr 2022 | USD | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | +0.01 (+0.66%) | 5,100 |
18 Apr 2022 | USD | 1.43 | 1.52 | 1.43 | 1.51 | 1.51 | +0.01 (+0.67%) | 14,200 |
14 Apr 2022 | USD | 1.47 | 1.5 | 1.47 | 1.5 | 1.5 | +0.02 (+1.35%) | 22,900 |
13 Apr 2022 | USD | 1.44 | 1.48 | 1.43 | 1.48 | 1.48 | 0.0 (0.0%) | 436,400 |
12 Apr 2022 | USD | 1.45 | 1.48 | 1.45 | 1.48 | 1.48 | +0.02 (+1.37%) | 19,000 |
11 Apr 2022 | USD | 1.42 | 1.46 | 1.41 | 1.46 | 1.46 | +0.03 (+2.10%) | 168,500 |
8 Apr 2022 | USD | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | +0.04 (+2.88%) | 32,700 |
7 Apr 2022 | USD | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.06 (-4.14%) | 1,000 |
6 Apr 2022 | USD | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | +0.01 (+0.69%) | 149,000 |
5 Apr 2022 | USD | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.05 (-3.36%) | 1,800 |
4 Apr 2022 | USD | 1.42 | 1.49 | 1.42 | 1.49 | 1.49 | +0.06 (+4.20%) | 3,600 |
1 Apr 2022 | USD | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | -0.04 (-2.72%) | 4,300 |
31 Mar 2022 | USD | 1.44 | 1.47 | 1.43 | 1.47 | 1.47 | +0.02 (+1.38%) | 137,300 |
30 Mar 2022 | USD | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | +0.01 (+0.69%) | 30,600 |
29 Mar 2022 | USD | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.02 (-1.37%) | 6,000 |
28 Mar 2022 | USD | 1.48 | 1.48 | 1.44 | 1.46 | 1.46 | -0.01 (-0.68%) | 21,200 |
25 Mar 2022 | USD | 1.47 | 1.48 | 1.46 | 1.47 | 1.47 | 0.0 (0.0%) | 4,800 |
24 Mar 2022 | USD | 1.47 | 1.47 | 1.45 | 1.47 | 1.47 | +0.06 (+4.26%) | 27,600 |
23 Mar 2022 | USD | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | +0.01 (+0.71%) | 1,000 |
22 Mar 2022 | USD | 1.41 | 1.43 | 1.4 | 1.4 | 1.4 | -0.02 (-1.41%) | 30,900 |
21 Mar 2022 | USD | 1.4 | 1.42 | 1.4 | 1.42 | 1.42 | +0.03 (+2.16%) | 2,500 |