Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | USD | 0.83 | 0.85 | 0.8 | 0.81 | 0.81 | -0.05 (-5.81%) | 178,600 |
13 May 2022 | USD | 0.77 | 0.86 | 0.77 | 0.86 | 0.86 | +0.11 (+14.67%) | 802,600 |
12 May 2022 | USD | 0.75 | 0.8 | 0.72 | 0.75 | 0.75 | -0.02 (-2.60%) | 629,000 |
11 May 2022 | USD | 0.82 | 0.83 | 0.76 | 0.77 | 0.77 | -0.05 (-6.10%) | 479,600 |
10 May 2022 | USD | 0.85 | 0.86 | 0.8 | 0.82 | 0.82 | -0.01 (-1.20%) | 547,600 |
9 May 2022 | USD | 0.89 | 0.9 | 0.82 | 0.83 | 0.83 | -0.07 (-7.78%) | 581,800 |
6 May 2022 | USD | 0.99 | 0.99 | 0.9 | 0.9 | 0.9 | -0.12 (-11.76%) | 632,900 |
5 May 2022 | USD | 1.06 | 1.08 | 1 | 1.02 | 1.02 | -0.03 (-2.86%) | 362,500 |
4 May 2022 | USD | 1.14 | 1.14 | 1 | 1.05 | 1.05 | -0.1 (-8.70%) | 1,167,800 |
3 May 2022 | USD | 1.12 | 1.18 | 1.11 | 1.15 | 1.15 | +0.03 (+2.68%) | 445,900 |
2 May 2022 | USD | 1.16 | 1.16 | 1.12 | 1.12 | 1.12 | -0.07 (-5.88%) | 504,100 |
29 Apr 2022 | USD | 1.24 | 1.28 | 1.18 | 1.19 | 1.19 | +0.01 (+0.85%) | 912,700 |
28 Apr 2022 | USD | 1.15 | 1.19 | 1.09 | 1.18 | 1.18 | +0.03 (+2.61%) | 528,900 |
27 Apr 2022 | USD | 1.17 | 1.22 | 1.14 | 1.15 | 1.15 | +0.02 (+1.77%) | 405,600 |
26 Apr 2022 | USD | 1.21 | 1.22 | 1.12 | 1.13 | 1.13 | -0.07 (-5.83%) | 487,400 |
25 Apr 2022 | USD | 1.27 | 1.27 | 1.17 | 1.2 | 1.2 | -0.11 (-8.40%) | 908,100 |
22 Apr 2022 | USD | 1.33 | 1.35 | 1.28 | 1.31 | 1.31 | -0.05 (-3.68%) | 486,600 |
21 Apr 2022 | USD | 1.45 | 1.45 | 1.33 | 1.36 | 1.36 | -0.07 (-4.90%) | 446,200 |
20 Apr 2022 | USD | 1.43 | 1.46 | 1.4 | 1.43 | 1.43 | -0.02 (-1.38%) | 414,600 |
19 Apr 2022 | USD | 1.45 | 1.48 | 1.42 | 1.45 | 1.45 | -0.01 (-0.68%) | 444,400 |
18 Apr 2022 | USD | 1.51 | 1.51 | 1.45 | 1.46 | 1.46 | -0.05 (-3.31%) | 309,300 |
14 Apr 2022 | USD | 1.54 | 1.54 | 1.47 | 1.51 | 1.51 | -0.02 (-1.31%) | 441,200 |
13 Apr 2022 | USD | 1.44 | 1.58 | 1.44 | 1.53 | 1.53 | +0.1 (+6.99%) | 799,400 |
12 Apr 2022 | USD | 1.44 | 1.48 | 1.41 | 1.43 | 1.43 | 0.0 (0.0%) | 337,800 |
11 Apr 2022 | USD | 1.52 | 1.53 | 1.42 | 1.43 | 1.43 | -0.1 (-6.54%) | 742,500 |
8 Apr 2022 | USD | 1.56 | 1.59 | 1.5 | 1.53 | 1.53 | 0.0 (0.0%) | 1,218,800 |
7 Apr 2022 | USD | 1.61 | 1.63 | 1.5 | 1.53 | 1.53 | -0.08 (-4.97%) | 842,000 |
6 Apr 2022 | USD | 1.59 | 1.64 | 1.57 | 1.61 | 1.61 | 0.0 (0.0%) | 517,800 |
5 Apr 2022 | USD | 1.82 | 1.82 | 1.61 | 1.61 | 1.61 | -0.22 (-12.02%) | 1,511,100 |
4 Apr 2022 | USD | 1.84 | 1.85 | 1.74 | 1.83 | 1.83 | -0.02 (-1.08%) | 910,600 |