Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | USD | 1.6 | 1.64 | 1.53 | 1.55 | 1.55 | -0.09 (-5.49%) | 25,400 |
13 May 2022 | USD | 1.58 | 1.648 | 1.55 | 1.64 | 1.64 | +0.04 (+2.50%) | 21,600 |
12 May 2022 | USD | 1.56 | 1.64 | 1.56 | 1.6 | 1.6 | -0.05 (-3.03%) | 17,800 |
11 May 2022 | USD | 1.57 | 1.65 | 1.57 | 1.65 | 1.65 | +0.09 (+5.77%) | 18,400 |
10 May 2022 | USD | 1.64 | 1.66 | 1.56 | 1.56 | 1.56 | -0.08 (-4.88%) | 31,600 |
9 May 2022 | USD | 1.62 | 1.7 | 1.57 | 1.64 | 1.64 | -0.01 (-0.61%) | 66,300 |
6 May 2022 | USD | 1.68 | 1.7 | 1.62 | 1.65 | 1.65 | 0.0 (0.0%) | 53,500 |
5 May 2022 | USD | 1.78 | 1.78 | 1.64 | 1.65 | 1.65 | -0.09 (-5.17%) | 16,900 |
4 May 2022 | USD | 1.69 | 1.747 | 1.69 | 1.74 | 1.74 | +0.02 (+1.16%) | 3,600 |
3 May 2022 | USD | 1.719 | 1.756 | 1.68 | 1.72 | 1.72 | 0.0 (0.0%) | 8,300 |
2 May 2022 | USD | 1.78 | 1.78 | 1.71 | 1.72 | 1.72 | -0.03 (-1.71%) | 10,100 |
29 Apr 2022 | USD | 1.68 | 1.81 | 1.68 | 1.75 | 1.75 | +0.05 (+2.94%) | 16,700 |
28 Apr 2022 | USD | 1.64 | 1.83 | 1.64 | 1.7 | 1.7 | +0.09 (+5.59%) | 10,500 |
27 Apr 2022 | USD | 1.65 | 1.65 | 1.6 | 1.61 | 1.61 | -0.09 (-5.29%) | 64,300 |
26 Apr 2022 | USD | 1.8 | 1.82 | 1.7 | 1.7 | 1.7 | -0.13 (-7.10%) | 42,000 |
25 Apr 2022 | USD | 1.8 | 1.83 | 1.782 | 1.83 | 1.83 | +0.03 (+1.67%) | 13,800 |
22 Apr 2022 | USD | 1.815 | 1.84 | 1.8 | 1.8 | 1.8 | -0.031 (-1.69%) | 7,600 |
21 Apr 2022 | USD | 1.815 | 1.84 | 1.808 | 1.831 | 1.831 | +0.041 (+2.29%) | 9,900 |
20 Apr 2022 | USD | 1.8 | 1.81 | 1.79 | 1.79 | 1.79 | -0.057 (-3.09%) | 16,200 |
19 Apr 2022 | USD | 1.8 | 1.85 | 1.8 | 1.847 | 1.847 | +0.017 (+0.93%) | 5,700 |
18 Apr 2022 | USD | 1.85 | 1.85 | 1.82 | 1.83 | 1.83 | -0.016 (-0.87%) | 6,300 |
14 Apr 2022 | USD | 1.817 | 1.85 | 1.817 | 1.846 | 1.846 | +0.016 (+0.87%) | 7,100 |
13 Apr 2022 | USD | 1.81 | 1.85 | 1.79 | 1.83 | 1.83 | 0.0 (0.0%) | 49,100 |
12 Apr 2022 | USD | 1.85 | 1.85 | 1.805 | 1.83 | 1.83 | +0.05 (+2.81%) | 3,200 |
11 Apr 2022 | USD | 1.79 | 1.83 | 1.775 | 1.78 | 1.78 | -0.039 (-2.14%) | 35,400 |
8 Apr 2022 | USD | 1.83 | 1.83 | 1.8 | 1.819 | 1.819 | -0.001 (-0.05%) | 19,000 |
7 Apr 2022 | USD | 1.8 | 1.83 | 1.8 | 1.82 | 1.82 | +0.01 (+0.55%) | 31,800 |
6 Apr 2022 | USD | 1.75 | 1.83 | 1.75 | 1.81 | 1.81 | +0.065 (+3.72%) | 59,000 |
5 Apr 2022 | USD | 1.71 | 1.745 | 1.7 | 1.745 | 1.745 | -0.015 (-0.85%) | 3,800 |
4 Apr 2022 | USD | 1.68 | 1.76 | 1.67 | 1.76 | 1.76 | +0.08 (+4.76%) | 22,900 |