Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2022 | USD | 1.34 | 1.34 | 1.2 | 1.29 | 1.29 | +0.07 (+5.74%) | 48,100 |
12 May 2022 | USD | 1.36 | 1.36 | 1.22 | 1.22 | 1.22 | -0.16 (-11.59%) | 84,000 |
11 May 2022 | USD | 1.36 | 1.4 | 1.33 | 1.38 | 1.38 | +0.06 (+4.55%) | 125,200 |
10 May 2022 | USD | 1.37 | 1.37 | 1.3 | 1.32 | 1.32 | -0.05 (-3.65%) | 143,100 |
9 May 2022 | USD | 1.44 | 1.44 | 1.35 | 1.37 | 1.37 | -0.04 (-2.84%) | 123,600 |
6 May 2022 | USD | 1.41 | 1.45 | 1.29 | 1.41 | 1.41 | +0.08 (+6.02%) | 161,700 |
5 May 2022 | USD | 1.34 | 1.36 | 1.31 | 1.33 | 1.33 | +0.04 (+3.10%) | 60,500 |
4 May 2022 | USD | 1.29 | 1.29 | 1.21 | 1.29 | 1.29 | +0.05 (+4.03%) | 34,400 |
3 May 2022 | USD | 1.25 | 1.3 | 1.23 | 1.24 | 1.24 | +0.01 (+0.81%) | 49,800 |
2 May 2022 | USD | 1.24 | 1.24 | 1.17 | 1.23 | 1.23 | +0.05 (+4.24%) | 67,000 |
29 Apr 2022 | USD | 1.18 | 1.18 | 1.15 | 1.18 | 1.18 | -0.03 (-2.48%) | 182,800 |
28 Apr 2022 | USD | 1.27 | 1.27 | 1.2 | 1.21 | 1.21 | -0.02 (-1.63%) | 54,400 |
27 Apr 2022 | USD | 1.22 | 1.27 | 1.2 | 1.23 | 1.23 | +0.01 (+0.82%) | 64,900 |
26 Apr 2022 | USD | 1.25 | 1.27 | 1.22 | 1.22 | 1.22 | -0.03 (-2.40%) | 52,500 |
25 Apr 2022 | USD | 1.38 | 1.38 | 1.23 | 1.25 | 1.25 | -0.15 (-10.71%) | 200,800 |
22 Apr 2022 | USD | 1.4 | 1.42 | 1.4 | 1.4 | 1.4 | -0.01 (-0.71%) | 28,100 |
21 Apr 2022 | USD | 1.43 | 1.43 | 1.35 | 1.41 | 1.41 | +0.01 (+0.71%) | 115,800 |
20 Apr 2022 | USD | 1.38 | 1.49 | 1.34 | 1.4 | 1.4 | 0.0 (0.0%) | 128,100 |
19 Apr 2022 | USD | 1.3 | 1.4 | 1.3 | 1.4 | 1.4 | +0.1 (+7.69%) | 97,600 |
18 Apr 2022 | USD | 1.37 | 1.4 | 1.3 | 1.3 | 1.3 | -0.1 (-7.14%) | 76,600 |
14 Apr 2022 | USD | 1.34 | 1.4 | 1.33 | 1.4 | 1.4 | +0.07 (+5.26%) | 155,000 |
13 Apr 2022 | USD | 1.32 | 1.35 | 1.27 | 1.33 | 1.33 | 0.0 (0.0%) | 94,000 |
12 Apr 2022 | USD | 1.28 | 1.35 | 1.27 | 1.33 | 1.33 | +0.04 (+3.10%) | 209,000 |
11 Apr 2022 | USD | 1.22 | 1.3 | 1.22 | 1.29 | 1.29 | +0.04 (+3.20%) | 94,100 |
8 Apr 2022 | USD | 1.25 | 1.29 | 1.23 | 1.25 | 1.25 | +0.03 (+2.46%) | 109,500 |
7 Apr 2022 | USD | 1.26 | 1.26 | 1.2 | 1.22 | 1.22 | -0.01 (-0.81%) | 91,500 |
6 Apr 2022 | USD | 1.24 | 1.25 | 1.2 | 1.23 | 1.23 | -0.03 (-2.38%) | 74,000 |
5 Apr 2022 | USD | 1.29 | 1.29 | 1.24 | 1.26 | 1.26 | -0.02 (-1.56%) | 35,900 |
4 Apr 2022 | USD | 1.25 | 1.3 | 1.21 | 1.28 | 1.28 | +0.06 (+4.92%) | 217,500 |
1 Apr 2022 | USD | 1.27 | 1.27 | 1.19 | 1.22 | 1.22 | -0.04 (-3.17%) | 120,300 |