Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2022 | USD | 1.07 | 1.07 | 1.02 | 1.03 | 1.03 | -0.04 (-3.74%) | 238,600 |
5 May 2022 | USD | 1.09 | 1.1 | 1.05 | 1.07 | 1.07 | -0.04 (-3.60%) | 547,500 |
4 May 2022 | USD | 1.12 | 1.13 | 1.06 | 1.11 | 1.11 | 0.0 (0.0%) | 789,600 |
3 May 2022 | USD | 1.12 | 1.16 | 1.1 | 1.11 | 1.11 | 0.0 (0.0%) | 518,200 |
2 May 2022 | USD | 1.14 | 1.14 | 1.07 | 1.11 | 1.11 | -0.05 (-4.31%) | 1,334,500 |
29 Apr 2022 | USD | 0.88 | 1.19 | 0.88 | 1.16 | 1.16 | +0.27 (+30.34%) | 4,255,000 |
28 Apr 2022 | USD | 0.85 | 0.91 | 0.83 | 0.89 | 0.89 | +0.04 (+4.71%) | 733,900 |
27 Apr 2022 | USD | 0.86 | 0.89 | 0.84 | 0.85 | 0.85 | -0.01 (-1.16%) | 661,400 |
26 Apr 2022 | USD | 0.87 | 0.88 | 0.83 | 0.86 | 0.86 | -0.02 (-2.27%) | 660,400 |
25 Apr 2022 | USD | 0.86 | 0.9 | 0.85 | 0.88 | 0.88 | -0.03 (-3.30%) | 285,400 |
22 Apr 2022 | USD | 0.91 | 0.93 | 0.88 | 0.91 | 0.91 | -0.01 (-1.09%) | 943,100 |
21 Apr 2022 | USD | 0.95 | 1 | 0.91 | 0.92 | 0.92 | -0.03 (-3.16%) | 1,176,100 |
20 Apr 2022 | USD | 0.95 | 0.98 | 0.95 | 0.95 | 0.95 | -0.02 (-2.06%) | 511,100 |
19 Apr 2022 | USD | 0.92 | 0.98 | 0.92 | 0.97 | 0.97 | +0.04 (+4.30%) | 325,600 |
18 Apr 2022 | USD | 1 | 1 | 0.92 | 0.93 | 0.93 | -0.05 (-5.10%) | 836,000 |
14 Apr 2022 | USD | 0.92 | 0.99 | 0.92 | 0.98 | 0.98 | +0.03 (+3.16%) | 323,000 |
13 Apr 2022 | USD | 0.9 | 0.96 | 0.9 | 0.95 | 0.95 | +0.03 (+3.26%) | 411,300 |
12 Apr 2022 | USD | 0.91 | 0.94 | 0.9 | 0.92 | 0.92 | -0.01 (-1.08%) | 505,300 |
11 Apr 2022 | USD | 0.96 | 0.97 | 0.92 | 0.93 | 0.93 | -0.04 (-4.12%) | 384,700 |
8 Apr 2022 | USD | 0.99 | 1 | 0.95 | 0.97 | 0.97 | -0.03 (-3%) | 516,500 |
7 Apr 2022 | USD | 1 | 1.05 | 0.98 | 1 | 1 | 0.0 (0.0%) | 526,400 |
6 Apr 2022 | USD | 1.03 | 1.04 | 1 | 1 | 1 | -0.04 (-3.85%) | 506,200 |
5 Apr 2022 | USD | 1.06 | 1.08 | 1.02 | 1.04 | 1.04 | -0.03 (-2.80%) | 353,200 |
4 Apr 2022 | USD | 1.11 | 1.11 | 1.01 | 1.07 | 1.07 | -0.03 (-2.73%) | 1,038,600 |
1 Apr 2022 | USD | 1.11 | 1.11 | 1.06 | 1.1 | 1.1 | +0.02 (+1.85%) | 453,300 |
31 Mar 2022 | USD | 1 | 1.1 | 1 | 1.08 | 1.08 | +0.06 (+5.88%) | 837,800 |
30 Mar 2022 | USD | 1.05 | 1.05 | 1 | 1.02 | 1.02 | -0.01 (-0.97%) | 478,400 |
29 Mar 2022 | USD | 1.05 | 1.05 | 0.98 | 1.03 | 1.03 | 0.0 (0.0%) | 768,100 |
28 Mar 2022 | USD | 1.09 | 1.09 | 1.03 | 1.03 | 1.03 | -0.05 (-4.63%) | 723,200 |
25 Mar 2022 | USD | 1.11 | 1.13 | 1.07 | 1.08 | 1.08 | -0.03 (-2.70%) | 808,500 |