Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | USD | 0.81 | 0.81 | 0.77 | 0.78 | 0.78 | -0.02 (-2.50%) | 99,200 |
13 May 2022 | USD | 0.77 | 0.8 | 0.76 | 0.8 | 0.8 | +0.03 (+3.90%) | 226,100 |
12 May 2022 | USD | 0.87 | 0.87 | 0.76 | 0.77 | 0.77 | -0.01 (-1.28%) | 205,600 |
11 May 2022 | USD | 0.77 | 0.84 | 0.76 | 0.78 | 0.78 | -0.01 (-1.27%) | 298,800 |
10 May 2022 | USD | 0.81 | 0.84 | 0.78 | 0.79 | 0.79 | -0.01 (-1.25%) | 179,000 |
9 May 2022 | USD | 0.95 | 0.95 | 0.79 | 0.8 | 0.8 | -0.12 (-13.04%) | 483,900 |
6 May 2022 | USD | 0.92 | 0.95 | 0.9 | 0.92 | 0.92 | -0.02 (-2.13%) | 110,500 |
5 May 2022 | USD | 0.97 | 1 | 0.91 | 0.94 | 0.94 | -0.05 (-5.05%) | 164,300 |
4 May 2022 | USD | 0.99 | 1 | 0.95 | 0.99 | 0.99 | +0.02 (+2.06%) | 82,100 |
3 May 2022 | USD | 0.9 | 0.99 | 0.9 | 0.97 | 0.97 | +0.07 (+7.78%) | 146,600 |
2 May 2022 | USD | 1.01 | 1.01 | 0.9 | 0.9 | 0.9 | -0.1 (-10%) | 217,100 |
29 Apr 2022 | USD | 1 | 1.04 | 0.96 | 1 | 1 | -0.01 (-0.99%) | 115,400 |
28 Apr 2022 | USD | 1.03 | 1.05 | 0.97 | 1.01 | 1.01 | -0.01 (-0.98%) | 284,000 |
27 Apr 2022 | USD | 1.09 | 1.09 | 1 | 1.02 | 1.02 | -0.03 (-2.86%) | 99,400 |
26 Apr 2022 | USD | 1 | 1.05 | 1 | 1.05 | 1.05 | +0.03 (+2.94%) | 77,400 |
25 Apr 2022 | USD | 1.03 | 1.08 | 1 | 1.02 | 1.02 | -0.01 (-0.97%) | 177,600 |
22 Apr 2022 | USD | 1.07 | 1.09 | 1 | 1.03 | 1.03 | -0.06 (-5.50%) | 184,300 |
21 Apr 2022 | USD | 1.07 | 1.1 | 0.99 | 1.09 | 1.09 | +0.01 (+0.93%) | 181,900 |
20 Apr 2022 | USD | 1.12 | 1.12 | 1.04 | 1.08 | 1.08 | -0.02 (-1.82%) | 81,300 |
19 Apr 2022 | USD | 1.04 | 1.15 | 1.04 | 1.1 | 1.1 | +0.03 (+2.80%) | 77,600 |
18 Apr 2022 | USD | 1.16 | 1.16 | 1.03 | 1.07 | 1.07 | -0.07 (-6.14%) | 189,600 |
14 Apr 2022 | USD | 1.15 | 1.16 | 1.11 | 1.14 | 1.14 | 0.0 (0.0%) | 81,300 |
13 Apr 2022 | USD | 1.18 | 1.18 | 1.12 | 1.14 | 1.14 | -0.04 (-3.39%) | 123,200 |
12 Apr 2022 | USD | 1.15 | 1.19 | 1.15 | 1.18 | 1.18 | +0.01 (+0.85%) | 44,800 |
11 Apr 2022 | USD | 1.22 | 1.22 | 1.13 | 1.17 | 1.17 | -0.02 (-1.68%) | 62,100 |
8 Apr 2022 | USD | 1.22 | 1.22 | 1.13 | 1.19 | 1.19 | -0.02 (-1.65%) | 78,400 |
7 Apr 2022 | USD | 1.22 | 1.22 | 1.15 | 1.21 | 1.21 | 0.0 (0.0%) | 107,500 |
6 Apr 2022 | USD | 1.17 | 1.22 | 1.13 | 1.21 | 1.21 | +0.03 (+2.54%) | 82,900 |
5 Apr 2022 | USD | 1.16 | 1.21 | 1.13 | 1.18 | 1.18 | -0.02 (-1.67%) | 115,500 |
4 Apr 2022 | USD | 1.16 | 1.23 | 1.16 | 1.2 | 1.2 | +0.02 (+1.69%) | 136,700 |