Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2022 | USD | 0.94 | 1.04 | 0.94 | 0.98 | 0.98 | +0.04 (+4.26%) | 66,500 |
12 May 2022 | USD | 1 | 1.03 | 0.94 | 0.94 | 0.94 | -0.06 (-6%) | 85,400 |
11 May 2022 | USD | 1.06 | 1.07 | 1 | 1 | 1 | -0.02 (-1.96%) | 37,300 |
10 May 2022 | USD | 1.03 | 1.05 | 1 | 1.02 | 1.02 | -0.01 (-0.97%) | 94,400 |
9 May 2022 | USD | 1.09 | 1.09 | 1.02 | 1.03 | 1.03 | -0.06 (-5.50%) | 143,300 |
6 May 2022 | USD | 1.11 | 1.13 | 1.09 | 1.09 | 1.09 | -0.03 (-2.68%) | 19,000 |
5 May 2022 | USD | 1.19 | 1.19 | 1.11 | 1.12 | 1.12 | -0.04 (-3.45%) | 40,200 |
4 May 2022 | USD | 1.12 | 1.16 | 1.09 | 1.16 | 1.16 | +0.03 (+2.65%) | 21,600 |
3 May 2022 | USD | 1.06 | 1.14 | 1.06 | 1.13 | 1.13 | +0.07 (+6.60%) | 44,500 |
2 May 2022 | USD | 1.12 | 1.12 | 1.05 | 1.06 | 1.06 | -0.04 (-3.64%) | 109,500 |
29 Apr 2022 | USD | 1.16 | 1.16 | 1.1 | 1.1 | 1.1 | -0.06 (-5.17%) | 31,600 |
28 Apr 2022 | USD | 1.19 | 1.19 | 1.09 | 1.16 | 1.16 | +0.04 (+3.57%) | 80,300 |
27 Apr 2022 | USD | 1.19 | 1.19 | 1.1 | 1.12 | 1.12 | -0.02 (-1.75%) | 54,000 |
26 Apr 2022 | USD | 1.18 | 1.18 | 1.12 | 1.14 | 1.14 | -0.05 (-4.20%) | 78,300 |
25 Apr 2022 | USD | 1.2 | 1.25 | 1.15 | 1.19 | 1.19 | -0.04 (-3.25%) | 109,800 |
22 Apr 2022 | USD | 1.3 | 1.3 | 1.22 | 1.23 | 1.23 | -0.09 (-6.82%) | 106,800 |
21 Apr 2022 | USD | 1.36 | 1.37 | 1.3 | 1.32 | 1.32 | -0.04 (-2.94%) | 34,300 |
20 Apr 2022 | USD | 1.33 | 1.4 | 1.33 | 1.36 | 1.36 | +0.04 (+3.03%) | 73,500 |
19 Apr 2022 | USD | 1.37 | 1.37 | 1.32 | 1.32 | 1.32 | -0.05 (-3.65%) | 28,700 |
18 Apr 2022 | USD | 1.41 | 1.42 | 1.36 | 1.37 | 1.37 | -0.04 (-2.84%) | 31,300 |
14 Apr 2022 | USD | 1.43 | 1.43 | 1.35 | 1.41 | 1.41 | +0.01 (+0.71%) | 84,300 |
13 Apr 2022 | USD | 1.35 | 1.4 | 1.34 | 1.4 | 1.4 | +0.05 (+3.70%) | 58,300 |
12 Apr 2022 | USD | 1.33 | 1.35 | 1.3 | 1.35 | 1.35 | +0.03 (+2.27%) | 28,700 |
11 Apr 2022 | USD | 1.3 | 1.35 | 1.26 | 1.32 | 1.32 | +0.05 (+3.94%) | 80,800 |
8 Apr 2022 | USD | 1.22 | 1.28 | 1.22 | 1.27 | 1.27 | +0.05 (+4.10%) | 38,300 |
7 Apr 2022 | USD | 1.22 | 1.24 | 1.21 | 1.22 | 1.22 | -0.02 (-1.61%) | 30,800 |
6 Apr 2022 | USD | 1.2 | 1.27 | 1.2 | 1.24 | 1.24 | 0.0 (0.0%) | 27,900 |
5 Apr 2022 | USD | 1.34 | 1.34 | 1.24 | 1.24 | 1.24 | -0.09 (-6.77%) | 33,200 |
4 Apr 2022 | USD | 1.37 | 1.4 | 1.33 | 1.33 | 1.33 | -0.02 (-1.48%) | 64,800 |
1 Apr 2022 | USD | 1.28 | 1.36 | 1.28 | 1.35 | 1.35 | +0.07 (+5.47%) | 249,500 |