Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | USD | 1.21 | 1.23 | 1.125 | 1.17 | 1.17 | -0.06 (-4.88%) | 67,600 |
6 May 2022 | USD | 1.25 | 1.25 | 1.205 | 1.23 | 1.23 | -0.01 (-0.81%) | 40,300 |
5 May 2022 | USD | 1.21 | 1.33 | 1.21 | 1.24 | 1.24 | 0.0 (0.0%) | 196,400 |
4 May 2022 | USD | 1.29 | 1.34 | 1.22 | 1.24 | 1.24 | -0.06 (-4.62%) | 129,700 |
3 May 2022 | USD | 1.301 | 1.37 | 1.24 | 1.3 | 1.3 | 0.0 (0.0%) | 72,500 |
2 May 2022 | USD | 1.47 | 1.48 | 1.27 | 1.3 | 1.3 | -0.07 (-5.11%) | 71,900 |
29 Apr 2022 | USD | 1.346 | 1.37 | 1.31 | 1.37 | 1.37 | +0.015 (+1.11%) | 61,700 |
28 Apr 2022 | USD | 1.36 | 1.4 | 1.3 | 1.355 | 1.355 | +0.005 (+0.37%) | 101,000 |
27 Apr 2022 | USD | 1.3 | 1.78 | 1.29 | 1.35 | 1.35 | +0.02 (+1.50%) | 626,100 |
26 Apr 2022 | USD | 1.41 | 1.42 | 1.3 | 1.33 | 1.33 | -0.09 (-6.34%) | 94,200 |
25 Apr 2022 | USD | 1.475 | 1.5 | 1.38 | 1.42 | 1.42 | -0.09 (-5.96%) | 45,900 |
22 Apr 2022 | USD | 1.421 | 1.52 | 1.42 | 1.51 | 1.51 | +0.05 (+3.42%) | 99,900 |
21 Apr 2022 | USD | 1.44 | 1.495 | 1.43 | 1.46 | 1.46 | +0.02 (+1.39%) | 135,000 |
20 Apr 2022 | USD | 1.44 | 1.455 | 1.42 | 1.44 | 1.44 | -0.035 (-2.37%) | 95,800 |
19 Apr 2022 | USD | 1.52 | 1.55 | 1.435 | 1.475 | 1.475 | -0.035 (-2.32%) | 135,400 |
18 Apr 2022 | USD | 1.53 | 1.59 | 1.47 | 1.51 | 1.51 | -0.04 (-2.58%) | 209,400 |
14 Apr 2022 | USD | 1.56 | 1.598 | 1.51 | 1.55 | 1.55 | -0.02 (-1.27%) | 245,700 |
13 Apr 2022 | USD | 1.62 | 1.658 | 1.532 | 1.57 | 1.57 | -0.07 (-4.27%) | 353,300 |
12 Apr 2022 | USD | 1.98 | 1.98 | 1.61 | 1.64 | 1.64 | -0.31 (-15.90%) | 1,020,000 |
11 Apr 2022 | USD | 2 | 2.3 | 1.93 | 1.95 | 1.95 | +0.02 (+1.04%) | 3,823,000 |
8 Apr 2022 | USD | 1.99 | 2.05 | 1.75 | 1.93 | 1.93 | +0.05 (+2.66%) | 917,400 |
7 Apr 2022 | USD | 1.81 | 1.98 | 1.63 | 1.88 | 1.88 | +0.11 (+6.21%) | 1,410,700 |
6 Apr 2022 | USD | 1.61 | 1.99 | 1.6 | 1.77 | 1.77 | +0.14 (+8.59%) | 745,800 |
5 Apr 2022 | USD | 1.65 | 1.71 | 1.62 | 1.63 | 1.63 | +0.01 (+0.62%) | 82,900 |
4 Apr 2022 | USD | 1.66 | 1.69 | 1.6 | 1.62 | 1.62 | -0.04 (-2.41%) | 170,800 |
1 Apr 2022 | USD | 1.86 | 1.87 | 1.631 | 1.66 | 1.66 | -0.2 (-10.75%) | 313,100 |
31 Mar 2022 | USD | 1.96 | 1.96 | 1.795 | 1.86 | 1.86 | -0.03 (-1.59%) | 248,100 |
30 Mar 2022 | USD | 1.99 | 1.99 | 1.87 | 1.89 | 1.89 | -0.01 (-0.53%) | 336,000 |
29 Mar 2022 | USD | 1.83 | 1.94 | 1.77 | 1.9 | 1.9 | +0.08 (+4.40%) | 407,600 |
28 Mar 2022 | USD | 1.95 | 1.975 | 1.8 | 1.82 | 1.82 | -0.09 (-4.71%) | 383,200 |