Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2022 | USD | 1.29 | 1.4 | 1.26 | 1.37 | 13.7 | +0.08 (+6.20%) | 494,000 |
29 Apr 2022 | USD | 1.36 | 1.42 | 1.28 | 1.29 | 12.9 | -0.08 (-5.84%) | 713,400 |
28 Apr 2022 | USD | 1.44 | 1.44 | 1.3 | 1.37 | 13.7 | -0.02 (-1.44%) | 547,700 |
27 Apr 2022 | USD | 1.38 | 1.46 | 1.37 | 1.39 | 13.9 | 0.0 (0.0%) | 439,600 |
26 Apr 2022 | USD | 1.43 | 1.477 | 1.38 | 1.39 | 13.9 | -0.09 (-6.08%) | 399,700 |
25 Apr 2022 | USD | 1.45 | 1.536 | 1.45 | 1.48 | 14.8 | +0.01 (+0.68%) | 417,600 |
22 Apr 2022 | USD | 1.45 | 1.495 | 1.43 | 1.47 | 14.7 | 0.0 (0.0%) | 514,900 |
21 Apr 2022 | USD | 1.532 | 1.62 | 1.45 | 1.47 | 14.7 | -0.09 (-5.77%) | 819,900 |
20 Apr 2022 | USD | 1.64 | 1.65 | 1.55 | 1.56 | 15.6 | -0.09 (-5.45%) | 476,400 |
19 Apr 2022 | USD | 1.46 | 1.665 | 1.46 | 1.65 | 16.5 | +0.22 (+15.38%) | 1,489,400 |
18 Apr 2022 | USD | 1.6 | 1.6 | 1.41 | 1.43 | 14.3 | -0.16 (-10.06%) | 1,455,100 |
14 Apr 2022 | USD | 1.67 | 1.67 | 1.58 | 1.59 | 15.9 | -0.09 (-5.36%) | 473,200 |
13 Apr 2022 | USD | 1.55 | 1.68 | 1.55 | 1.68 | 16.8 | +0.12 (+7.69%) | 696,800 |
12 Apr 2022 | USD | 1.71 | 1.71 | 1.55 | 1.56 | 15.6 | -0.11 (-6.59%) | 834,000 |
11 Apr 2022 | USD | 1.79 | 1.79 | 1.645 | 1.67 | 16.7 | -0.08 (-4.57%) | 612,300 |
8 Apr 2022 | USD | 1.77 | 1.8 | 1.735 | 1.75 | 17.5 | 0.0 (0.0%) | 348,200 |
7 Apr 2022 | USD | 1.76 | 1.82 | 1.725 | 1.75 | 17.5 | -0.01 (-0.57%) | 307,200 |
6 Apr 2022 | USD | 1.83 | 1.85 | 1.75 | 1.76 | 17.6 | -0.1 (-5.38%) | 475,300 |
5 Apr 2022 | USD | 1.93 | 1.95 | 1.835 | 1.86 | 18.6 | -0.05 (-2.62%) | 692,100 |
4 Apr 2022 | USD | 1.83 | 1.925 | 1.83 | 1.91 | 19.1 | +0.07 (+3.80%) | 599,200 |
1 Apr 2022 | USD | 1.76 | 1.85 | 1.73 | 1.84 | 18.4 | +0.09 (+5.14%) | 473,900 |
31 Mar 2022 | USD | 1.73 | 1.821 | 1.73 | 1.75 | 17.5 | +0.01 (+0.57%) | 987,600 |
30 Mar 2022 | USD | 1.79 | 1.83 | 1.7 | 1.74 | 17.4 | -0.06 (-3.33%) | 726,000 |
29 Mar 2022 | USD | 1.72 | 1.845 | 1.715 | 1.8 | 18 | +0.09 (+5.26%) | 669,900 |
28 Mar 2022 | USD | 1.73 | 1.76 | 1.64 | 1.71 | 17.1 | -0.03 (-1.72%) | 522,000 |
25 Mar 2022 | USD | 1.79 | 1.795 | 1.71 | 1.74 | 17.4 | -0.05 (-2.79%) | 528,200 |
24 Mar 2022 | USD | 1.8 | 1.93 | 1.76 | 1.79 | 17.9 | 0.0 (0.0%) | 597,600 |
23 Mar 2022 | USD | 1.8 | 1.91 | 1.76 | 1.79 | 17.9 | -0.07 (-3.76%) | 513,900 |
22 Mar 2022 | USD | 1.76 | 1.88 | 1.73 | 1.86 | 18.6 | +0.11 (+6.29%) | 712,300 |
21 Mar 2022 | USD | 1.78 | 1.81 | 1.7 | 1.75 | 17.5 | -0.06 (-3.31%) | 611,000 |