Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | USD | 1.26 | 1.29 | 1.17 | 1.21 | 1.21 | -0.06 (-4.72%) | 353,331 |
6 May 2022 | USD | 1.275 | 1.3 | 1.26 | 1.27 | 1.27 | +0.01 (+0.79%) | 289,904 |
5 May 2022 | USD | 1.27 | 1.31 | 1.26 | 1.26 | 1.26 | -0.02 (-1.56%) | 206,244 |
4 May 2022 | USD | 1.26 | 1.39 | 1.26 | 1.28 | 1.28 | +0.02 (+1.59%) | 266,262 |
3 May 2022 | USD | 1.24 | 1.31 | 1.24 | 1.26 | 1.26 | +0.03 (+2.44%) | 244,609 |
2 May 2022 | USD | 1.3 | 1.32 | 1.21 | 1.23 | 1.23 | -0.03 (-2.38%) | 297,261 |
29 Apr 2022 | USD | 1.3 | 1.32 | 1.25 | 1.26 | 1.26 | -0.02 (-1.56%) | 209,731 |
28 Apr 2022 | USD | 1.24 | 1.34 | 1.24 | 1.28 | 1.28 | +0.02 (+1.59%) | 395,414 |
27 Apr 2022 | USD | 1.2 | 1.33 | 1.2 | 1.26 | 1.26 | +0.03 (+2.44%) | 343,540 |
26 Apr 2022 | USD | 1.2 | 1.39 | 1.2 | 1.23 | 1.23 | +0.03 (+2.50%) | 689,341 |
25 Apr 2022 | USD | 1.05 | 1.2 | 1.05 | 1.2 | 1.2 | +0.15 (+14.29%) | 409,076 |
22 Apr 2022 | USD | 1.04 | 1.1 | 1.03 | 1.05 | 1.05 | +0.01 (+0.96%) | 162,168 |
21 Apr 2022 | USD | 1.08 | 1.12 | 1.03 | 1.04 | 1.04 | -0.04 (-3.70%) | 242,854 |
20 Apr 2022 | USD | 1.05 | 1.14 | 1.02 | 1.08 | 1.08 | -0.01 (-0.92%) | 240,093 |
19 Apr 2022 | USD | 1.02 | 1.13 | 1 | 1.09 | 1.09 | +0.07 (+6.86%) | 364,141 |
18 Apr 2022 | USD | 1.11 | 1.12 | 0.85 | 1.02 | 1.02 | -0.08 (-7.27%) | 1,345,838 |
14 Apr 2022 | USD | 1.1 | 1.14 | 1.08 | 1.1 | 1.1 | -0.01 (-0.90%) | 321,187 |
13 Apr 2022 | USD | 1.11 | 1.14 | 1.07 | 1.11 | 1.11 | -0.03 (-2.63%) | 422,994 |
12 Apr 2022 | USD | 1.12 | 1.2 | 1.1 | 1.14 | 1.14 | +0.01 (+0.88%) | 412,854 |
11 Apr 2022 | USD | 1.15 | 1.2 | 1.12 | 1.13 | 1.13 | -0.02 (-1.74%) | 316,357 |
8 Apr 2022 | USD | 1.16 | 1.22 | 1.15 | 1.15 | 1.15 | -0.06 (-4.96%) | 379,390 |
7 Apr 2022 | USD | 1.16 | 1.25 | 1.16 | 1.21 | 1.21 | +0.02 (+1.68%) | 365,470 |
6 Apr 2022 | USD | 1.17 | 1.22 | 1.17 | 1.19 | 1.19 | -0.01 (-0.83%) | 257,051 |
5 Apr 2022 | USD | 1.2 | 1.34 | 1.15 | 1.2 | 1.2 | -0.06 (-4.76%) | 451,479 |
4 Apr 2022 | USD | 1.11 | 1.37 | 1.11 | 1.26 | 1.26 | +0.13 (+11.50%) | 649,986 |
1 Apr 2022 | USD | 1.15 | 1.25 | 1.13 | 1.13 | 1.13 | -0.09 (-7.38%) | 928,503 |
31 Mar 2022 | USD | 1.37 | 1.4 | 1.16 | 1.22 | 1.22 | -0.28 (-18.67%) | 2,039,631 |
30 Mar 2022 | USD | 1.44 | 1.5 | 1.42 | 1.5 | 1.5 | +0.03 (+2.04%) | 280,799 |
29 Mar 2022 | USD | 1.45 | 1.5 | 1.41 | 1.47 | 1.47 | 0.0 (0.0%) | 428,475 |
28 Mar 2022 | USD | 1.49 | 1.5 | 1.45 | 1.47 | 1.47 | -0.03 (-2%) | 380,720 |