Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | USD | 1.04 | 1.15 | 0.948 | 0.948 | 0.948 | -0.192 (-16.84%) | 13,100 |
6 May 2022 | USD | 1 | 1.14 | 1 | 1.14 | 1.14 | +0.14 (+14.00%) | 28,400 |
5 May 2022 | USD | 1.045 | 1.06 | 1 | 1 | 1 | -0.05 (-4.76%) | 5,500 |
4 May 2022 | USD | 1.06 | 1.06 | 1.045 | 1.05 | 1.05 | -0.02 (-1.87%) | 5,400 |
3 May 2022 | USD | 1.13 | 1.13 | 1.07 | 1.07 | 1.07 | -0.045 (-4.04%) | 4,000 |
2 May 2022 | USD | 1.139 | 1.145 | 1.115 | 1.115 | 1.115 | -0.06 (-5.11%) | 7,400 |
29 Apr 2022 | USD | 1.194 | 1.194 | 1.17 | 1.175 | 1.175 | +0.035 (+3.07%) | 1,100 |
28 Apr 2022 | USD | 1.17 | 1.17 | 1.14 | 1.14 | 1.14 | -0.02 (-1.72%) | 11,400 |
27 Apr 2022 | USD | 1.24 | 1.24 | 1.16 | 1.16 | 1.16 | -0.08 (-6.45%) | 4,524 |
26 Apr 2022 | USD | 1.304 | 1.319 | 1.24 | 1.24 | 1.24 | -0.04 (-3.13%) | 3,900 |
25 Apr 2022 | USD | 1.232 | 1.28 | 1.232 | 1.28 | 1.28 | +0.05 (+4.07%) | 500 |
22 Apr 2022 | USD | 1.16 | 1.23 | 1.16 | 1.23 | 1.23 | +0.03 (+2.50%) | 32,900 |
21 Apr 2022 | USD | 1.225 | 1.275 | 1.197 | 1.2 | 1.2 | -0.03 (-2.44%) | 15,400 |
20 Apr 2022 | USD | 1.25 | 1.26 | 1.23 | 1.23 | 1.23 | +0.01 (+0.82%) | 5,326 |
19 Apr 2022 | USD | 1.26 | 1.26 | 1.22 | 1.22 | 1.22 | -0.04 (-3.17%) | 11,100 |
18 Apr 2022 | USD | 1.3 | 1.3 | 1.25 | 1.26 | 1.26 | -0.08 (-5.97%) | 19,000 |
14 Apr 2022 | USD | 1.36 | 1.36 | 1.31 | 1.34 | 1.34 | +0.02 (+1.52%) | 3,300 |
13 Apr 2022 | USD | 1.35 | 1.35 | 1.32 | 1.32 | 1.32 | 0.0 (0.0%) | 9,500 |
12 Apr 2022 | USD | 1.325 | 1.332 | 1.32 | 1.32 | 1.32 | +0.04 (+3.13%) | 2,200 |
11 Apr 2022 | USD | 1.373 | 1.373 | 1.28 | 1.28 | 1.28 | -0.1 (-7.25%) | 7,400 |
8 Apr 2022 | USD | 1.372 | 1.38 | 1.372 | 1.38 | 1.38 | +0.033 (+2.45%) | 800 |
7 Apr 2022 | USD | 1.36 | 1.406 | 1.34 | 1.347 | 1.347 | -0.043 (-3.09%) | 5,900 |
6 Apr 2022 | USD | 1.34 | 1.406 | 1.335 | 1.39 | 1.39 | -0.03 (-2.11%) | 2,800 |
5 Apr 2022 | USD | 1.41 | 1.43 | 1.4 | 1.42 | 1.42 | -0.08 (-5.33%) | 8,900 |
4 Apr 2022 | USD | 1.6 | 1.62 | 1.46 | 1.5 | 1.5 | -0.06 (-3.85%) | 15,200 |
1 Apr 2022 | USD | 1.64 | 1.64 | 1.53 | 1.56 | 1.56 | -0.107 (-6.42%) | 16,200 |
31 Mar 2022 | USD | 1.79 | 1.9 | 1.66 | 1.667 | 1.667 | -0.128 (-7.13%) | 32,300 |
30 Mar 2022 | USD | 1.73 | 1.81 | 1.73 | 1.795 | 1.795 | +0.175 (+10.80%) | 16,400 |
29 Mar 2022 | USD | 1.62 | 1.64 | 1.603 | 1.62 | 1.62 | +0.03 (+1.89%) | 16,300 |
28 Mar 2022 | USD | 1.59 | 1.62 | 1.57 | 1.59 | 1.59 | 0.0 (0.0%) | 19,600 |