Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | USD | 1.18 | 1.21 | 1.133 | 1.2 | 1.2 | -0.03 (-2.44%) | 28,900 |
13 May 2022 | USD | 1.15 | 1.235 | 1.06 | 1.23 | 1.23 | +0.08 (+6.96%) | 18,300 |
12 May 2022 | USD | 1.2 | 1.205 | 1.11 | 1.15 | 1.15 | -0.09 (-7.26%) | 124,600 |
11 May 2022 | USD | 1.3 | 1.3 | 1.21 | 1.24 | 1.24 | -0.04 (-3.13%) | 10,400 |
10 May 2022 | USD | 1.32 | 1.32 | 1.22 | 1.28 | 1.28 | +0.08 (+6.67%) | 57,500 |
9 May 2022 | USD | 1.24 | 1.272 | 1.2 | 1.2 | 1.2 | -0.06 (-4.76%) | 90,900 |
6 May 2022 | USD | 1.32 | 1.39 | 1.26 | 1.26 | 1.26 | -0.06 (-4.55%) | 94,500 |
5 May 2022 | USD | 1.41 | 1.44 | 1.3 | 1.32 | 1.32 | -0.09 (-6.38%) | 81,400 |
4 May 2022 | USD | 1.347 | 1.43 | 1.347 | 1.41 | 1.41 | +0.01 (+0.71%) | 27,900 |
3 May 2022 | USD | 1.35 | 1.43 | 1.35 | 1.4 | 1.4 | +0.03 (+2.19%) | 32,100 |
2 May 2022 | USD | 1.46 | 1.48 | 1.35 | 1.37 | 1.37 | -0.04 (-2.84%) | 33,500 |
29 Apr 2022 | USD | 1.45 | 1.45 | 1.4 | 1.41 | 1.41 | +0.02 (+1.44%) | 34,300 |
28 Apr 2022 | USD | 1.34 | 1.39 | 1.32 | 1.39 | 1.39 | +0.02 (+1.46%) | 30,000 |
27 Apr 2022 | USD | 1.31 | 1.43 | 1.28 | 1.37 | 1.37 | +0.09 (+7.03%) | 127,000 |
26 Apr 2022 | USD | 1.39 | 1.39 | 1.262 | 1.28 | 1.28 | -0.09 (-6.57%) | 74,400 |
25 Apr 2022 | USD | 1.3 | 1.38 | 1.3 | 1.37 | 1.37 | -0.05 (-3.52%) | 28,600 |
22 Apr 2022 | USD | 1.5 | 1.51 | 1.26 | 1.42 | 1.42 | 0.0 (0.0%) | 160,600 |
21 Apr 2022 | USD | 1.58 | 1.58 | 1.41 | 1.42 | 1.42 | -0.13 (-8.39%) | 115,900 |
20 Apr 2022 | USD | 1.62 | 1.64 | 1.53 | 1.55 | 1.55 | -0.06 (-3.73%) | 94,400 |
19 Apr 2022 | USD | 1.6 | 1.62 | 1.55 | 1.61 | 1.61 | +0.04 (+2.55%) | 50,000 |
18 Apr 2022 | USD | 1.53 | 1.59 | 1.52 | 1.57 | 1.57 | +0.02 (+1.29%) | 72,300 |
14 Apr 2022 | USD | 1.72 | 1.72 | 1.52 | 1.55 | 1.55 | -0.08 (-4.91%) | 123,700 |
13 Apr 2022 | USD | 1.75 | 1.75 | 1.52 | 1.63 | 1.63 | -0.09 (-5.23%) | 180,600 |
12 Apr 2022 | USD | 1.95 | 1.95 | 1.7 | 1.72 | 1.72 | -0.09 (-4.97%) | 165,600 |
11 Apr 2022 | USD | 1.9 | 2.055 | 1.76 | 1.81 | 1.81 | -0.18 (-9.05%) | 304,700 |
8 Apr 2022 | USD | 1.91 | 2.45 | 1.88 | 1.99 | 1.99 | +0.02 (+1.02%) | 1,671,700 |
7 Apr 2022 | USD | 2.07 | 2.25 | 1.9 | 1.97 | 1.97 | -0.35 (-15.09%) | 1,107,100 |
6 Apr 2022 | USD | 1.61 | 2.96 | 1.59 | 2.32 | 2.32 | +0.66 (+39.76%) | 7,967,100 |
5 Apr 2022 | USD | 1.702 | 1.702 | 1.555 | 1.66 | 1.66 | +0.02 (+1.22%) | 41,100 |
4 Apr 2022 | USD | 1.62 | 1.72 | 1.615 | 1.64 | 1.64 | +0.08 (+5.13%) | 40,900 |