Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2022 | USD | 1.09 | 1.15 | 1.06 | 1.13 | 6.78 | +0.04 (+3.67%) | 37,100 |
29 Apr 2022 | USD | 1.08 | 1.14 | 1.08 | 1.09 | 6.54 | +0.03 (+2.83%) | 49,700 |
28 Apr 2022 | USD | 1.07 | 1.15 | 1.06 | 1.06 | 6.36 | -0.03 (-2.75%) | 48,200 |
27 Apr 2022 | USD | 1.05 | 1.15 | 1.05 | 1.09 | 6.54 | +0.05 (+4.81%) | 49,300 |
26 Apr 2022 | USD | 1.07 | 1.09 | 1.03 | 1.04 | 6.24 | -0.06 (-5.45%) | 61,600 |
25 Apr 2022 | USD | 1.08 | 1.11 | 1.06 | 1.1 | 6.6 | +0.02 (+1.85%) | 45,400 |
22 Apr 2022 | USD | 1.06 | 1.11 | 1.06 | 1.08 | 6.48 | +0.02 (+1.89%) | 50,100 |
21 Apr 2022 | USD | 1.11 | 1.13 | 1.06 | 1.06 | 6.36 | -0.06 (-5.36%) | 24,800 |
20 Apr 2022 | USD | 1.11 | 1.14 | 1.1 | 1.12 | 6.72 | +0.04 (+3.70%) | 44,700 |
19 Apr 2022 | USD | 1.14 | 1.14 | 1.03 | 1.08 | 6.48 | -0.04 (-3.57%) | 95,800 |
18 Apr 2022 | USD | 1.15 | 1.15 | 1.09 | 1.12 | 6.72 | -0.02 (-1.75%) | 41,200 |
14 Apr 2022 | USD | 1.1 | 1.15 | 1.09 | 1.14 | 6.84 | +0.06 (+5.56%) | 25,400 |
13 Apr 2022 | USD | 1.11 | 1.17 | 1.08 | 1.08 | 6.48 | -0.04 (-3.57%) | 97,300 |
12 Apr 2022 | USD | 1.11 | 1.16 | 1.08 | 1.12 | 6.72 | 0.0 (0.0%) | 45,500 |
11 Apr 2022 | USD | 1.12 | 1.18 | 1.1 | 1.12 | 6.72 | -0.03 (-2.61%) | 46,300 |
8 Apr 2022 | USD | 1.13 | 1.18 | 1.12 | 1.15 | 6.9 | +0.01 (+0.88%) | 69,800 |
7 Apr 2022 | USD | 1.14 | 1.17 | 1.14 | 1.14 | 6.84 | -0.03 (-2.56%) | 32,800 |
6 Apr 2022 | USD | 1.1 | 1.19 | 1.08 | 1.17 | 7.02 | +0.07 (+6.36%) | 246,200 |
5 Apr 2022 | USD | 1.09 | 1.13 | 1.09 | 1.1 | 6.6 | -0.01 (-0.90%) | 36,900 |
4 Apr 2022 | USD | 1.05 | 1.16 | 1.05 | 1.11 | 6.66 | +0.04 (+3.74%) | 67,200 |
1 Apr 2022 | USD | 1.03 | 1.1 | 1.03 | 1.07 | 6.42 | +0.02 (+1.90%) | 53,800 |
31 Mar 2022 | USD | 1.17 | 1.2 | 1.03 | 1.05 | 6.3 | -0.12 (-10.26%) | 727,300 |
30 Mar 2022 | USD | 1.21 | 1.28 | 1.16 | 1.17 | 7.02 | +0.04 (+3.54%) | 584,000 |
29 Mar 2022 | USD | 1.1 | 1.14 | 1.09 | 1.13 | 6.78 | +0.05 (+4.63%) | 90,600 |
28 Mar 2022 | USD | 1.06 | 1.09 | 1.04 | 1.08 | 6.48 | +0.02 (+1.89%) | 160,400 |
25 Mar 2022 | USD | 1.08 | 1.09 | 1.05 | 1.06 | 6.36 | -0.02 (-1.85%) | 87,400 |
24 Mar 2022 | USD | 1.07 | 1.09 | 1.07 | 1.08 | 6.48 | -0.01 (-0.92%) | 33,300 |
23 Mar 2022 | USD | 1.08 | 1.12 | 1.03 | 1.09 | 6.54 | +0.03 (+2.83%) | 157,900 |
22 Mar 2022 | USD | 1.03 | 1.12 | 1.02 | 1.06 | 6.36 | +0.02 (+1.92%) | 221,900 |
21 Mar 2022 | USD | 1.01 | 1.06 | 1 | 1.04 | 6.24 | +0.06 (+6.12%) | 98,300 |