Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | USD | 1.35 | 1.37 | 1.35 | 1.35 | 13.5 | 0.0 (0.0%) | 1,762,300 |
6 May 2022 | USD | 1.36 | 1.375 | 1.35 | 1.35 | 13.5 | -0.01 (-0.74%) | 959,300 |
5 May 2022 | USD | 1.4 | 1.42 | 1.35 | 1.36 | 13.6 | -0.09 (-6.21%) | 791,400 |
4 May 2022 | USD | 1.36 | 1.47 | 1.35 | 1.45 | 14.5 | +0.08 (+5.84%) | 421,700 |
3 May 2022 | USD | 1.42 | 1.42 | 1.36 | 1.37 | 13.7 | -0.06 (-4.20%) | 534,200 |
2 May 2022 | USD | 1.37 | 1.43 | 1.37 | 1.43 | 14.3 | +0.06 (+4.38%) | 417,100 |
29 Apr 2022 | USD | 1.48 | 1.53 | 1.37 | 1.37 | 13.7 | -0.04 (-2.84%) | 738,600 |
28 Apr 2022 | USD | 1.42 | 1.44 | 1.37 | 1.41 | 14.1 | -0.01 (-0.70%) | 515,500 |
27 Apr 2022 | USD | 1.4 | 1.44 | 1.37 | 1.42 | 14.2 | +0.07 (+5.19%) | 846,800 |
26 Apr 2022 | USD | 1.35 | 1.38 | 1.35 | 1.35 | 13.5 | -0.02 (-1.46%) | 970,600 |
25 Apr 2022 | USD | 1.35 | 1.385 | 1.35 | 1.37 | 13.7 | +0.01 (+0.74%) | 1,234,600 |
22 Apr 2022 | USD | 1.35 | 1.405 | 1.35 | 1.36 | 13.6 | +0.01 (+0.74%) | 1,276,800 |
21 Apr 2022 | USD | 1.36 | 1.395 | 1.35 | 1.35 | 13.5 | -0.04 (-2.88%) | 932,100 |
20 Apr 2022 | USD | 1.35 | 1.4 | 1.35 | 1.39 | 13.9 | +0.03 (+2.21%) | 1,059,300 |
19 Apr 2022 | USD | 1.35 | 1.4 | 1.35 | 1.36 | 13.6 | +0.01 (+0.74%) | 411,400 |
18 Apr 2022 | USD | 1.35 | 1.4 | 1.35 | 1.35 | 13.5 | -0.02 (-1.46%) | 935,900 |
14 Apr 2022 | USD | 1.4 | 1.41 | 1.36 | 1.37 | 13.7 | -0.05 (-3.52%) | 703,900 |
13 Apr 2022 | USD | 1.38 | 1.45 | 1.38 | 1.42 | 14.2 | +0.01 (+0.71%) | 420,700 |
12 Apr 2022 | USD | 1.44 | 1.49 | 1.39 | 1.41 | 14.1 | -0.02 (-1.40%) | 918,800 |
11 Apr 2022 | USD | 1.32 | 1.46 | 1.31 | 1.43 | 14.3 | +0.05 (+3.62%) | 704,800 |
8 Apr 2022 | USD | 1.44 | 1.45 | 1.37 | 1.38 | 13.8 | -0.03 (-2.13%) | 811,700 |
7 Apr 2022 | USD | 1.52 | 1.54 | 1.4 | 1.41 | 14.1 | -0.14 (-9.03%) | 941,800 |
6 Apr 2022 | USD | 1.53 | 1.56 | 1.47 | 1.55 | 15.5 | +0.01 (+0.65%) | 1,258,000 |
5 Apr 2022 | USD | 1.58 | 1.58 | 1.51 | 1.54 | 15.4 | -0.05 (-3.14%) | 1,525,900 |
4 Apr 2022 | USD | 1.43 | 1.61 | 1.39 | 1.59 | 15.9 | +0.21 (+15.22%) | 3,139,600 |
1 Apr 2022 | USD | 1.51 | 1.52 | 1.38 | 1.38 | 13.8 | -0.03 (-2.13%) | 1,717,300 |
31 Mar 2022 | USD | 1.4 | 1.42 | 1.35 | 1.41 | 14.1 | -0.02 (-1.40%) | 2,673,900 |
30 Mar 2022 | USD | 1.4 | 1.495 | 1.39 | 1.43 | 14.3 | -0.12 (-7.74%) | 2,948,300 |
29 Mar 2022 | USD | 1.69 | 1.73 | 1.52 | 1.55 | 15.5 | -0.09 (-5.49%) | 3,357,500 |
28 Mar 2022 | USD | 1.75 | 1.765 | 1.61 | 1.64 | 16.4 | -0.06 (-3.53%) | 2,112,500 |