Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2022 | USD | 1.32 | 1.32 | 1.13 | 1.1465 | 1.1465 | -0.093 (-7.54%) | 85,842 |
9 May 2022 | USD | 1.3 | 1.37 | 1.22 | 1.24 | 1.24 | -0.14 (-10.14%) | 71,960 |
6 May 2022 | USD | 1.38 | 1.41 | 1.29 | 1.38 | 1.38 | +0.08 (+6.15%) | 72,405 |
5 May 2022 | USD | 1.45 | 1.47 | 1.3 | 1.3 | 1.3 | -0.17 (-11.56%) | 98,292 |
4 May 2022 | USD | 1.48 | 1.51 | 1.36 | 1.47 | 1.47 | +0.01 (+0.68%) | 83,304 |
3 May 2022 | USD | 1.41 | 1.5114 | 1.405 | 1.46 | 1.46 | -0.01 (-0.68%) | 88,169 |
2 May 2022 | USD | 1.44 | 1.51 | 1.38 | 1.47 | 1.47 | +0.04 (+2.80%) | 37,928 |
29 Apr 2022 | USD | 1.5 | 1.5 | 1.39 | 1.43 | 1.43 | -0.03 (-2.05%) | 30,300 |
28 Apr 2022 | USD | 1.46 | 1.46 | 1.35 | 1.46 | 1.46 | +0.07 (+5.04%) | 134,593 |
27 Apr 2022 | USD | 1.45 | 1.53 | 1.3755 | 1.39 | 1.39 | -0.03 (-2.11%) | 26,653 |
26 Apr 2022 | USD | 1.55 | 1.5568 | 1.4 | 1.42 | 1.42 | -0.09 (-5.96%) | 166,320 |
25 Apr 2022 | USD | 1.4 | 1.51 | 1.3901 | 1.51 | 1.51 | +0.01 (+0.67%) | 31,617 |
22 Apr 2022 | USD | 1.54 | 1.5402 | 1.4 | 1.5 | 1.5 | -0.03 (-1.96%) | 22,968 |
21 Apr 2022 | USD | 1.5 | 1.6 | 1.46 | 1.53 | 1.53 | -0.06 (-3.77%) | 45,624 |
20 Apr 2022 | USD | 1.6 | 1.63 | 1.55 | 1.59 | 1.59 | +0.02 (+1.27%) | 102,220 |
19 Apr 2022 | USD | 1.48 | 1.59 | 1.3899 | 1.57 | 1.57 | +0.11 (+7.53%) | 273,627 |
18 Apr 2022 | USD | 1.48 | 1.48 | 1.41 | 1.46 | 1.46 | -0.02 (-1.35%) | 11,941 |
14 Apr 2022 | USD | 1.5 | 1.5 | 1.45 | 1.48 | 1.48 | -0.03 (-1.99%) | 33,719 |
13 Apr 2022 | USD | 1.4625 | 1.53 | 1.4625 | 1.51 | 1.51 | +0.03 (+2.03%) | 27,695 |
12 Apr 2022 | USD | 1.59 | 1.59 | 1.4301 | 1.48 | 1.48 | +0.03 (+2.07%) | 4,327 |
11 Apr 2022 | USD | 1.61 | 1.61 | 1.38 | 1.45 | 1.45 | -0.04 (-2.68%) | 32,309 |
8 Apr 2022 | USD | 1.39 | 1.59 | 1.39 | 1.49 | 1.49 | +0.02 (+1.36%) | 38,201 |
7 Apr 2022 | USD | 1.55 | 1.55 | 1.4 | 1.47 | 1.47 | -0.14 (-8.70%) | 15,031 |
6 Apr 2022 | USD | 1.48 | 1.61 | 1.36 | 1.61 | 1.61 | +0.085 (+5.57%) | 74,624 |
5 Apr 2022 | USD | 1.53 | 1.6 | 1.49 | 1.525 | 1.525 | -0.035 (-2.24%) | 6,153 |
4 Apr 2022 | USD | 1.53 | 1.58 | 1.51 | 1.56 | 1.56 | -0.02 (-1.27%) | 24,114 |
1 Apr 2022 | USD | 1.62 | 1.62 | 1.52 | 1.58 | 1.58 | +0.04 (+2.60%) | 22,567 |
31 Mar 2022 | USD | 1.515 | 1.5533 | 1.515 | 1.54 | 1.54 | 0.0 (0.0%) | 30,317 |
30 Mar 2022 | USD | 1.5871 | 1.59 | 1.5 | 1.54 | 1.54 | -0.04 (-2.53%) | 21,546 |
29 Mar 2022 | USD | 1.52 | 1.61 | 1.52 | 1.58 | 1.58 | +0.03 (+1.95%) | 20,582 |