Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | USD | 1.49 | 1.54 | 1.38 | 1.45 | 1.45 | +0.05 (+3.57%) | 523,100 |
13 May 2022 | USD | 1.41 | 1.44 | 1.37 | 1.4 | 1.4 | +0.04 (+2.94%) | 76,400 |
12 May 2022 | USD | 1.24 | 1.5 | 1.24 | 1.36 | 1.36 | +0.11 (+8.80%) | 98,900 |
11 May 2022 | USD | 1.33 | 1.38 | 1.25 | 1.25 | 1.25 | -0.09 (-6.72%) | 136,400 |
10 May 2022 | USD | 1.47 | 1.5 | 1.33 | 1.34 | 1.34 | -0.12 (-8.22%) | 204,000 |
9 May 2022 | USD | 1.38 | 1.5 | 1.31 | 1.46 | 1.46 | +0.07 (+5.04%) | 213,000 |
6 May 2022 | USD | 1.43 | 1.44 | 1.33 | 1.39 | 1.39 | -0.05 (-3.47%) | 46,400 |
5 May 2022 | USD | 1.47 | 1.52 | 1.42 | 1.44 | 1.44 | -0.05 (-3.36%) | 24,800 |
4 May 2022 | USD | 1.48 | 1.6 | 1.4 | 1.49 | 1.49 | +0.01 (+0.68%) | 87,300 |
3 May 2022 | USD | 1.33 | 1.5 | 1.33 | 1.48 | 1.48 | +0.12 (+8.82%) | 124,600 |
2 May 2022 | USD | 1.36 | 1.43 | 1.32 | 1.36 | 1.36 | -0.02 (-1.45%) | 131,600 |
29 Apr 2022 | USD | 1.42 | 1.42 | 1.37 | 1.38 | 1.38 | -0.04 (-2.82%) | 72,500 |
28 Apr 2022 | USD | 1.45 | 1.51 | 1.41 | 1.42 | 1.42 | 0.0 (0.0%) | 50,100 |
27 Apr 2022 | USD | 1.45 | 1.46 | 1.36 | 1.42 | 1.42 | -0.01 (-0.70%) | 228,100 |
26 Apr 2022 | USD | 1.53 | 1.53 | 1.43 | 1.43 | 1.43 | -0.11 (-7.14%) | 163,000 |
25 Apr 2022 | USD | 1.62 | 1.65 | 1.5 | 1.54 | 1.54 | -0.1 (-6.10%) | 116,800 |
22 Apr 2022 | USD | 1.65 | 1.65 | 1.62 | 1.64 | 1.64 | +0.02 (+1.23%) | 85,300 |
21 Apr 2022 | USD | 1.59 | 1.64 | 1.53 | 1.62 | 1.62 | -0.01 (-0.61%) | 270,600 |
20 Apr 2022 | USD | 1.74 | 1.75 | 1.56 | 1.63 | 1.63 | -0.09 (-5.23%) | 295,600 |
19 Apr 2022 | USD | 1.7 | 1.8 | 1.69 | 1.72 | 1.72 | +0.03 (+1.78%) | 140,300 |
18 Apr 2022 | USD | 1.7 | 1.8 | 1.68 | 1.69 | 1.69 | -0.02 (-1.17%) | 205,600 |
14 Apr 2022 | USD | 1.79 | 1.84 | 1.71 | 1.71 | 1.71 | -0.08 (-4.47%) | 169,700 |
13 Apr 2022 | USD | 1.81 | 1.84 | 1.77 | 1.79 | 1.79 | -0.01 (-0.56%) | 231,300 |
12 Apr 2022 | USD | 1.88 | 1.89 | 1.78 | 1.8 | 1.8 | -0.04 (-2.17%) | 216,100 |
11 Apr 2022 | USD | 1.82 | 1.91 | 1.81 | 1.84 | 1.84 | +0.03 (+1.66%) | 182,300 |
8 Apr 2022 | USD | 1.82 | 1.92 | 1.79 | 1.81 | 1.81 | +0.01 (+0.56%) | 398,900 |
7 Apr 2022 | USD | 1.85 | 1.85 | 1.76 | 1.8 | 1.8 | -0.01 (-0.55%) | 274,300 |
6 Apr 2022 | USD | 1.95 | 1.95 | 1.76 | 1.81 | 1.81 | -0.07 (-3.72%) | 377,400 |
5 Apr 2022 | USD | 2.13 | 2.16 | 1.81 | 1.88 | 1.88 | -0.26 (-12.15%) | 703,000 |
4 Apr 2022 | USD | 2.13 | 2.18 | 2.08 | 2.14 | 2.14 | +0.04 (+1.90%) | 145,900 |