Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2022 | USD | 0.88 | 0.906 | 0.81 | 0.817 | 0.817 | -0.065 (-7.37%) | 533,500 |
10 May 2022 | USD | 0.901 | 0.95 | 0.87 | 0.882 | 0.882 | -0.014 (-1.56%) | 552,700 |
9 May 2022 | USD | 0.974 | 0.99 | 0.887 | 0.896 | 0.896 | -0.094 (-9.49%) | 1,396,600 |
6 May 2022 | USD | 1.01 | 1.05 | 0.99 | 0.99 | 0.99 | -0.05 (-4.81%) | 578,500 |
5 May 2022 | USD | 1.07 | 1.1 | 1.035 | 1.04 | 1.04 | -0.09 (-7.96%) | 411,200 |
4 May 2022 | USD | 1.06 | 1.14 | 1.045 | 1.13 | 1.13 | +0.07 (+6.60%) | 468,400 |
3 May 2022 | USD | 1.12 | 1.12 | 1.03 | 1.06 | 1.06 | -0.02 (-1.85%) | 559,400 |
2 May 2022 | USD | 1.05 | 1.11 | 1.05 | 1.08 | 1.08 | 0.0 (0.0%) | 583,400 |
29 Apr 2022 | USD | 1.09 | 1.175 | 1.07 | 1.08 | 1.08 | -0.03 (-2.70%) | 714,000 |
28 Apr 2022 | USD | 1.05 | 1.135 | 1.03 | 1.11 | 1.11 | +0.05 (+4.72%) | 491,400 |
27 Apr 2022 | USD | 0.994 | 1.08 | 0.99 | 1.06 | 1.06 | +0.069 (+6.96%) | 752,800 |
26 Apr 2022 | USD | 1.03 | 1.06 | 0.991 | 0.991 | 0.991 | -0.039 (-3.79%) | 562,000 |
25 Apr 2022 | USD | 0.97 | 1.05 | 0.97 | 1.03 | 1.03 | +0.04 (+4.04%) | 493,100 |
22 Apr 2022 | USD | 1.01 | 1.08 | 0.985 | 0.99 | 0.99 | -0.03 (-2.94%) | 720,800 |
21 Apr 2022 | USD | 1.01 | 1.05 | 1.01 | 1.02 | 1.02 | -0.01 (-0.97%) | 670,600 |
20 Apr 2022 | USD | 1.1 | 1.1 | 1.01 | 1.03 | 1.03 | -0.02 (-1.90%) | 877,700 |
19 Apr 2022 | USD | 1.03 | 1.08 | 0.99 | 1.05 | 1.05 | -0.01 (-0.94%) | 765,700 |
18 Apr 2022 | USD | 1.11 | 1.15 | 1.026 | 1.06 | 1.06 | -0.04 (-3.64%) | 1,020,500 |
14 Apr 2022 | USD | 1.19 | 1.19 | 1.09 | 1.1 | 1.1 | -0.08 (-6.78%) | 1,113,300 |
13 Apr 2022 | USD | 1.15 | 1.2 | 1.14 | 1.18 | 1.18 | +0.03 (+2.61%) | 648,500 |
12 Apr 2022 | USD | 1.13 | 1.2 | 1.125 | 1.15 | 1.15 | +0.02 (+1.77%) | 963,600 |
11 Apr 2022 | USD | 1.2 | 1.2 | 1.13 | 1.13 | 1.13 | -0.13 (-10.32%) | 1,015,800 |
8 Apr 2022 | USD | 1.2 | 1.27 | 1.19 | 1.26 | 1.26 | +0.07 (+5.88%) | 657,700 |
7 Apr 2022 | USD | 1.19 | 1.235 | 1.18 | 1.19 | 1.19 | -0.02 (-1.65%) | 801,800 |
6 Apr 2022 | USD | 1.22 | 1.26 | 1.18 | 1.21 | 1.21 | -0.03 (-2.42%) | 736,900 |
5 Apr 2022 | USD | 1.29 | 1.29 | 1.23 | 1.24 | 1.24 | -0.03 (-2.36%) | 469,500 |
4 Apr 2022 | USD | 1.27 | 1.29 | 1.245 | 1.27 | 1.27 | +0.03 (+2.42%) | 585,300 |
1 Apr 2022 | USD | 1.24 | 1.28 | 1.22 | 1.24 | 1.24 | +0.06 (+5.08%) | 828,300 |
31 Mar 2022 | USD | 1.17 | 1.2 | 1.16 | 1.18 | 1.18 | +0.01 (+0.85%) | 1,083,200 |
30 Mar 2022 | USD | 1.17 | 1.24 | 1.16 | 1.17 | 1.17 | -0.03 (-2.50%) | 568,900 |