Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2022 | USD | 1.5 | 1.54 | 1.49 | 1.5 | 1.5 | -0.02 (-1.32%) | 10,900 |
23 May 2022 | USD | 1.4 | 1.56 | 1.4 | 1.52 | 1.52 | +0.12 (+8.57%) | 18,900 |
20 May 2022 | USD | 1.51 | 1.52 | 1.4 | 1.4 | 1.4 | -0.08 (-5.41%) | 5,200 |
19 May 2022 | USD | 1.54 | 1.54 | 1.48 | 1.48 | 1.48 | -0.04 (-2.63%) | 3,400 |
18 May 2022 | USD | 1.53 | 1.63 | 1.49 | 1.52 | 1.52 | +0.02 (+1.33%) | 57,500 |
17 May 2022 | USD | 1.63 | 1.63 | 1.5 | 1.5 | 1.5 | -0.12 (-7.41%) | 15,300 |
16 May 2022 | USD | 1.7 | 1.7 | 1.53 | 1.62 | 1.62 | +0.03 (+1.89%) | 7,000 |
13 May 2022 | USD | 1.51 | 1.65 | 1.51 | 1.59 | 1.59 | +0.08 (+5.30%) | 7,500 |
12 May 2022 | USD | 1.54 | 1.64 | 1.36 | 1.51 | 1.51 | -0.03 (-1.95%) | 26,100 |
11 May 2022 | USD | 1.51 | 1.63 | 1.4 | 1.54 | 1.54 | +0.03 (+1.99%) | 48,200 |
10 May 2022 | USD | 1.63 | 1.64 | 1.4 | 1.51 | 1.51 | -0.07 (-4.43%) | 32,900 |
9 May 2022 | USD | 1.71 | 1.71 | 1.46 | 1.58 | 1.58 | -0.07 (-4.24%) | 44,100 |
6 May 2022 | USD | 1.71 | 1.74 | 1.65 | 1.65 | 1.65 | -0.05 (-2.94%) | 8,700 |
5 May 2022 | USD | 1.71 | 1.74 | 1.65 | 1.7 | 1.7 | +0.06 (+3.66%) | 16,200 |
4 May 2022 | USD | 1.68 | 1.72 | 1.57 | 1.64 | 1.64 | -0.02 (-1.20%) | 51,600 |
3 May 2022 | USD | 1.71 | 1.79 | 1.66 | 1.66 | 1.66 | -0.09 (-5.14%) | 12,300 |
2 May 2022 | USD | 1.7 | 1.79 | 1.66 | 1.75 | 1.75 | +0.08 (+4.79%) | 22,600 |
29 Apr 2022 | USD | 1.68 | 1.79 | 1.67 | 1.67 | 1.67 | -0.08 (-4.57%) | 8,400 |
28 Apr 2022 | USD | 1.58 | 1.75 | 1.58 | 1.75 | 1.75 | +0.17 (+10.76%) | 6,600 |
27 Apr 2022 | USD | 1.7 | 1.72 | 1.58 | 1.58 | 1.58 | -0.07 (-4.24%) | 50,700 |
26 Apr 2022 | USD | 1.61 | 1.69 | 1.61 | 1.65 | 1.65 | 0.0 (0.0%) | 4,600 |
25 Apr 2022 | USD | 1.83 | 1.83 | 1.59 | 1.65 | 1.65 | -0.05 (-2.94%) | 73,400 |
22 Apr 2022 | USD | 1.71 | 1.84 | 1.66 | 1.7 | 1.7 | -0.14 (-7.61%) | 41,800 |
21 Apr 2022 | USD | 1.82 | 1.84 | 1.71 | 1.84 | 1.84 | +0.02 (+1.10%) | 14,800 |
20 Apr 2022 | USD | 1.8 | 1.92 | 1.76 | 1.82 | 1.82 | +0.02 (+1.11%) | 67,600 |
19 Apr 2022 | USD | 1.71 | 1.8 | 1.7 | 1.8 | 1.8 | +0.1 (+5.88%) | 8,800 |
18 Apr 2022 | USD | 1.71 | 1.84 | 1.59 | 1.7 | 1.7 | -0.02 (-1.16%) | 51,300 |
14 Apr 2022 | USD | 1.78 | 1.78 | 1.58 | 1.72 | 1.72 | -0.09 (-4.97%) | 45,400 |
13 Apr 2022 | USD | 1.84 | 1.84 | 1.76 | 1.81 | 1.81 | -0.03 (-1.63%) | 41,900 |
12 Apr 2022 | USD | 1.82 | 1.84 | 1.76 | 1.84 | 1.84 | +0.02 (+1.10%) | 29,800 |