Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2022 | USD | 1.21 | 1.25 | 1.16 | 1.24 | 1.24 | +0.07 (+5.98%) | 16,300 |
12 May 2022 | USD | 1.24 | 1.25 | 1.15 | 1.17 | 1.17 | -0.08 (-6.40%) | 49,100 |
11 May 2022 | USD | 1.35 | 1.35 | 1.2 | 1.25 | 1.25 | -0.13 (-9.42%) | 10,100 |
10 May 2022 | USD | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | +0.05 (+3.76%) | 2,300 |
9 May 2022 | USD | 1.49 | 1.49 | 1.33 | 1.33 | 1.33 | -0.12 (-8.28%) | 19,300 |
6 May 2022 | USD | 1.4 | 1.49 | 1.4 | 1.45 | 1.45 | +0.02 (+1.40%) | 2,100 |
5 May 2022 | USD | 1.49 | 1.49 | 1.43 | 1.43 | 1.43 | -0.06 (-4.03%) | 33,300 |
4 May 2022 | USD | 1.53 | 1.54 | 1.49 | 1.49 | 1.49 | -0.03 (-1.97%) | 15,800 |
3 May 2022 | USD | 1.5 | 1.54 | 1.49 | 1.52 | 1.52 | +0.04 (+2.70%) | 32,200 |
2 May 2022 | USD | 1.42 | 1.5 | 1.42 | 1.48 | 1.48 | +0.1 (+7.25%) | 7,800 |
29 Apr 2022 | USD | 1.4 | 1.42 | 1.38 | 1.38 | 1.38 | +0.03 (+2.22%) | 6,800 |
28 Apr 2022 | USD | 1.45 | 1.45 | 1.3 | 1.35 | 1.35 | -0.08 (-5.59%) | 20,600 |
27 Apr 2022 | USD | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.0 (0.0%) | 30 |
26 Apr 2022 | USD | 1.38 | 1.43 | 1.35 | 1.43 | 1.43 | 0.0 (0.0%) | 17,800 |
25 Apr 2022 | USD | 1.34 | 1.44 | 1.24 | 1.43 | 1.43 | +0.05 (+3.62%) | 44,000 |
22 Apr 2022 | USD | 1.45 | 1.45 | 1.38 | 1.38 | 1.38 | -0.07 (-4.83%) | 10,100 |
21 Apr 2022 | USD | 1.49 | 1.49 | 1.45 | 1.45 | 1.45 | -0.03 (-2.03%) | 300 |
20 Apr 2022 | USD | 1.52 | 1.53 | 1.44 | 1.48 | 1.48 | -0.01 (-0.67%) | 64,600 |
19 Apr 2022 | USD | 1.59 | 1.59 | 1.49 | 1.49 | 1.49 | -0.11 (-6.88%) | 87,000 |
18 Apr 2022 | USD | 1.52 | 1.6 | 1.47 | 1.6 | 1.6 | +0.13 (+8.84%) | 3,100 |
14 Apr 2022 | USD | 1.55 | 1.56 | 1.47 | 1.47 | 1.47 | -0.04 (-2.65%) | 11,600 |
13 Apr 2022 | USD | 1.54 | 1.54 | 1.51 | 1.51 | 1.51 | -0.06 (-3.82%) | 20,400 |
12 Apr 2022 | USD | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.0 (0.0%) | 5,900 |
11 Apr 2022 | USD | 1.54 | 1.57 | 1.53 | 1.57 | 1.57 | +0.03 (+1.95%) | 16,500 |
8 Apr 2022 | USD | 1.54 | 1.55 | 1.54 | 1.54 | 1.54 | +0.05 (+3.36%) | 30,200 |
7 Apr 2022 | USD | 1.49 | 1.49 | 1.48 | 1.49 | 1.49 | 0.0 (0.0%) | 7,200 |
6 Apr 2022 | USD | 1.55 | 1.55 | 1.47 | 1.49 | 1.49 | -0.04 (-2.61%) | 7,200 |
5 Apr 2022 | USD | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.0 (0.0%) | 0 |
4 Apr 2022 | USD | 1.57 | 1.57 | 1.51 | 1.53 | 1.53 | -0.03 (-1.92%) | 11,500 |
1 Apr 2022 | USD | 1.52 | 1.56 | 1.52 | 1.56 | 1.56 | +0.07 (+4.70%) | 16,000 |