Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2022 | USD | 0.983 | 0.983 | 0.928 | 0.94 | 37.6 | -0.03 (-3.09%) | 565,200 |
23 May 2022 | USD | 0.96 | 1.01 | 0.934 | 0.97 | 38.8 | +0.014 (+1.46%) | 772,800 |
20 May 2022 | USD | 1 | 1.01 | 0.942 | 0.956 | 38.24 | -0.034 (-3.43%) | 796,700 |
19 May 2022 | USD | 0.96 | 1.01 | 0.932 | 0.99 | 39.6 | +0.03 (+3.13%) | 1,038,600 |
18 May 2022 | USD | 1.05 | 1.05 | 0.943 | 0.96 | 38.4 | -0.09 (-8.57%) | 1,313,900 |
17 May 2022 | USD | 1 | 1.07 | 0.996 | 1.05 | 42 | +0.05 (+5%) | 1,287,200 |
16 May 2022 | USD | 1.01 | 1.1 | 0.99 | 1 | 40 | +0.063 (+6.72%) | 2,394,200 |
13 May 2022 | USD | 0.939 | 0.992 | 0.897 | 0.937 | 37.48 | +0.057 (+6.48%) | 2,274,300 |
12 May 2022 | USD | 0.859 | 0.937 | 0.84 | 0.88 | 35.2 | -0.017 (-1.90%) | 967,800 |
11 May 2022 | USD | 0.92 | 0.967 | 0.895 | 0.897 | 35.88 | -0.044 (-4.68%) | 712,900 |
10 May 2022 | USD | 0.95 | 0.968 | 0.85 | 0.941 | 37.64 | +0.001 (+0.11%) | 1,266,300 |
9 May 2022 | USD | 1 | 1.01 | 0.931 | 0.94 | 37.6 | -0.07 (-6.93%) | 1,178,600 |
6 May 2022 | USD | 1.07 | 1.07 | 0.98 | 1.01 | 40.4 | -0.05 (-4.72%) | 1,884,500 |
5 May 2022 | USD | 1.17 | 1.17 | 1.04 | 1.06 | 42.4 | -0.1 (-8.62%) | 1,342,500 |
4 May 2022 | USD | 1.15 | 1.18 | 1.11 | 1.16 | 46.4 | +0.02 (+1.75%) | 1,273,400 |
3 May 2022 | USD | 1.15 | 1.15 | 1.09 | 1.14 | 45.6 | +0.02 (+1.79%) | 914,400 |
2 May 2022 | USD | 1.25 | 1.25 | 1.11 | 1.12 | 44.8 | -0.07 (-5.88%) | 1,309,000 |
29 Apr 2022 | USD | 1.26 | 1.28 | 1.19 | 1.19 | 47.6 | -0.12 (-9.16%) | 1,293,500 |
28 Apr 2022 | USD | 1.36 | 1.36 | 1.23 | 1.31 | 52.4 | -0.02 (-1.50%) | 1,102,900 |
27 Apr 2022 | USD | 1.352 | 1.37 | 1.32 | 1.33 | 53.2 | -0.05 (-3.62%) | 602,400 |
26 Apr 2022 | USD | 1.41 | 1.41 | 1.37 | 1.38 | 55.2 | -0.03 (-2.13%) | 465,100 |
25 Apr 2022 | USD | 1.39 | 1.44 | 1.35 | 1.41 | 56.4 | +0.02 (+1.44%) | 479,400 |
22 Apr 2022 | USD | 1.36 | 1.405 | 1.33 | 1.39 | 55.6 | +0.03 (+2.21%) | 581,500 |
21 Apr 2022 | USD | 1.47 | 1.48 | 1.33 | 1.36 | 54.4 | -0.1 (-6.85%) | 993,700 |
20 Apr 2022 | USD | 1.45 | 1.49 | 1.415 | 1.46 | 58.4 | -0.03 (-2.01%) | 775,900 |
19 Apr 2022 | USD | 1.46 | 1.51 | 1.44 | 1.49 | 59.6 | +0.03 (+2.05%) | 438,100 |
18 Apr 2022 | USD | 1.55 | 1.57 | 1.46 | 1.46 | 58.4 | -0.12 (-7.59%) | 1,015,500 |
14 Apr 2022 | USD | 1.62 | 1.63 | 1.553 | 1.58 | 63.2 | -0.06 (-3.66%) | 967,300 |
13 Apr 2022 | USD | 1.63 | 1.69 | 1.6 | 1.64 | 65.6 | 0.0 (0.0%) | 845,100 |
12 Apr 2022 | USD | 1.69 | 1.698 | 1.63 | 1.64 | 65.6 | 0.0 (0.0%) | 499,000 |