Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2022 | USD | 1.195 | 1.24 | 1.16 | 1.23 | 8.61 | +0.06 (+5.13%) | 1,371 |
2 May 2022 | USD | 1.19 | 1.22 | 1.13 | 1.17 | 8.19 | +0.07 (+6.36%) | 5,186 |
29 Apr 2022 | USD | 1.12 | 1.19 | 1.05 | 1.1 | 7.7 | -0.04 (-3.51%) | 10,643 |
28 Apr 2022 | USD | 1.16 | 1.19 | 1.12 | 1.14 | 7.98 | -0.02 (-1.72%) | 10,857 |
27 Apr 2022 | USD | 1.151 | 1.18 | 1.14 | 1.16 | 8.12 | +0.01 (+0.87%) | 4,229 |
26 Apr 2022 | USD | 1.19 | 1.23 | 1.14 | 1.15 | 8.05 | -0.08 (-6.50%) | 3,900 |
25 Apr 2022 | USD | 1.15 | 1.25 | 1.15 | 1.23 | 8.61 | +0.04 (+3.36%) | 1,800 |
22 Apr 2022 | USD | 1.18 | 1.27 | 1.18 | 1.19 | 8.33 | +0.01 (+0.85%) | 2,171 |
21 Apr 2022 | USD | 1.23 | 1.32 | 1.13 | 1.18 | 8.26 | -0.1 (-7.81%) | 8,300 |
20 Apr 2022 | USD | 1.2 | 1.31 | 1.2 | 1.28 | 8.96 | +0.01 (+0.79%) | 3,214 |
19 Apr 2022 | USD | 1.26 | 1.32 | 1.14 | 1.27 | 8.89 | -0.03 (-2.31%) | 8,614 |
18 Apr 2022 | USD | 1.41 | 1.41 | 1.27 | 1.3 | 9.1 | -0.13 (-9.09%) | 5,643 |
14 Apr 2022 | USD | 1.4 | 1.48 | 1.33 | 1.43 | 10.01 | +0.03 (+2.14%) | 3,243 |
13 Apr 2022 | USD | 1.31 | 1.51 | 1.31 | 1.4 | 9.8 | +0.06 (+4.48%) | 8,971 |
12 Apr 2022 | USD | 1.39 | 1.44 | 1.31 | 1.34 | 9.38 | -0.07 (-4.96%) | 9,143 |
11 Apr 2022 | USD | 1.54 | 1.54 | 1.38 | 1.41 | 9.87 | -0.15 (-9.62%) | 9,714 |
8 Apr 2022 | USD | 1.6 | 1.6 | 1.5 | 1.56 | 10.92 | -0.03 (-1.89%) | 8,714 |
7 Apr 2022 | USD | 1.49 | 1.66 | 1.49 | 1.59 | 11.13 | +0.1 (+6.71%) | 12,271 |
6 Apr 2022 | USD | 1.52 | 1.55 | 1.44 | 1.49 | 10.43 | -0.02 (-1.32%) | 14,486 |
5 Apr 2022 | USD | 1.55 | 1.59 | 1.49 | 1.51 | 10.57 | -0.03 (-1.95%) | 21,871 |
4 Apr 2022 | USD | 1.59 | 1.64 | 1.53 | 1.54 | 10.78 | +0.01 (+0.65%) | 9,400 |
1 Apr 2022 | USD | 1.61 | 1.747 | 1.525 | 1.53 | 10.71 | +0.03 (+2%) | 12,314 |
31 Mar 2022 | USD | 1.42 | 1.6 | 1.42 | 1.5 | 10.5 | -0.14 (-8.54%) | 36,814 |
30 Mar 2022 | USD | 1.76 | 1.813 | 1.581 | 1.64 | 11.48 | -0.14 (-7.87%) | 34,529 |
29 Mar 2022 | USD | 1.68 | 1.88 | 1.59 | 1.78 | 12.46 | +0.07 (+4.09%) | 81,900 |
28 Mar 2022 | USD | 1.96 | 1.99 | 1.68 | 1.71 | 11.97 | -0.29 (-14.50%) | 25,929 |
25 Mar 2022 | USD | 1.93 | 2.14 | 1.81 | 2 | 14 | -0.05 (-2.44%) | 89,529 |
24 Mar 2022 | USD | 1.8 | 2.4 | 1.73 | 2.05 | 14.35 | +0.28 (+15.82%) | 451,614 |
23 Mar 2022 | USD | 1.75 | 1.78 | 1.6 | 1.77 | 12.39 | -0.03 (-1.67%) | 44,386 |
22 Mar 2022 | USD | 1.52 | 1.8 | 1.5 | 1.8 | 12.6 | +0.03 (+1.69%) | 193,071 |