Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | USD | 1.3 | 1.34 | 1.3 | 1.309 | 1.309 | -0.021 (-1.58%) | 48,800 |
13 May 2022 | USD | 1.28 | 1.365 | 1.28 | 1.33 | 1.33 | +0.13 (+10.83%) | 24,300 |
12 May 2022 | USD | 1.22 | 1.23 | 1.14 | 1.2 | 1.2 | -0.04 (-3.23%) | 74,000 |
11 May 2022 | USD | 1.26 | 1.32 | 1.24 | 1.24 | 1.24 | -0.01 (-0.80%) | 30,700 |
10 May 2022 | USD | 1.25 | 1.31 | 1.18 | 1.25 | 1.25 | -0.01 (-0.79%) | 95,100 |
9 May 2022 | USD | 1.3 | 1.34 | 1.26 | 1.26 | 1.26 | -0.08 (-5.97%) | 37,400 |
6 May 2022 | USD | 1.38 | 1.405 | 1.34 | 1.34 | 1.34 | -0.06 (-4.29%) | 29,200 |
5 May 2022 | USD | 1.42 | 1.45 | 1.38 | 1.4 | 1.4 | -0.05 (-3.45%) | 19,800 |
4 May 2022 | USD | 1.46 | 1.47 | 1.42 | 1.45 | 1.45 | +0.03 (+2.11%) | 10,600 |
3 May 2022 | USD | 1.42 | 1.43 | 1.42 | 1.42 | 1.42 | +0.01 (+0.71%) | 44,600 |
2 May 2022 | USD | 1.43 | 1.43 | 1.39 | 1.41 | 1.41 | -0.075 (-5.05%) | 13,500 |
29 Apr 2022 | USD | 1.4 | 1.54 | 1.4 | 1.485 | 1.485 | +0.055 (+3.85%) | 14,700 |
28 Apr 2022 | USD | 1.5 | 1.5 | 1.4 | 1.43 | 1.43 | -0.06 (-4.03%) | 26,200 |
27 Apr 2022 | USD | 1.52 | 1.54 | 1.47 | 1.49 | 1.49 | -0.06 (-3.87%) | 37,600 |
26 Apr 2022 | USD | 1.6 | 1.6 | 1.52 | 1.55 | 1.55 | -0.05 (-3.13%) | 16,800 |
25 Apr 2022 | USD | 1.67 | 1.67 | 1.58 | 1.6 | 1.6 | -0.12 (-6.98%) | 30,600 |
22 Apr 2022 | USD | 1.74 | 1.745 | 1.7 | 1.72 | 1.72 | -0.02 (-1.15%) | 12,500 |
21 Apr 2022 | USD | 1.825 | 1.825 | 1.73 | 1.74 | 1.74 | -0.1 (-5.43%) | 67,600 |
20 Apr 2022 | USD | 1.83 | 1.9 | 1.8 | 1.84 | 1.84 | +0.1 (+5.75%) | 29,800 |
19 Apr 2022 | USD | 1.75 | 1.77 | 1.71 | 1.74 | 1.74 | +0.005 (+0.29%) | 37,800 |
18 Apr 2022 | USD | 1.71 | 1.74 | 1.71 | 1.735 | 1.735 | +0.005 (+0.29%) | 15,300 |
14 Apr 2022 | USD | 1.75 | 1.75 | 1.73 | 1.73 | 1.73 | -0.005 (-0.29%) | 11,500 |
13 Apr 2022 | USD | 1.71 | 1.77 | 1.71 | 1.735 | 1.735 | +0.01 (+0.58%) | 7,100 |
12 Apr 2022 | USD | 1.75 | 1.75 | 1.71 | 1.725 | 1.725 | +0.005 (+0.29%) | 13,100 |
11 Apr 2022 | USD | 1.8 | 1.8 | 1.7 | 1.72 | 1.72 | -0.02 (-1.15%) | 13,400 |
8 Apr 2022 | USD | 1.73 | 1.77 | 1.71 | 1.74 | 1.74 | +0.02 (+1.16%) | 11,700 |
7 Apr 2022 | USD | 1.72 | 1.75 | 1.71 | 1.72 | 1.72 | -0.03 (-1.71%) | 38,800 |
6 Apr 2022 | USD | 1.77 | 1.78 | 1.72 | 1.75 | 1.75 | -0.08 (-4.37%) | 64,300 |
5 Apr 2022 | USD | 1.83 | 1.9 | 1.804 | 1.83 | 1.83 | +0.06 (+3.39%) | 79,700 |
4 Apr 2022 | USD | 1.79 | 1.79 | 1.74 | 1.77 | 1.77 | +0.04 (+2.31%) | 87,700 |