Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2022 | USD | 1.12 | 1.14 | 1.03 | 1.04 | 1.04 | -0.2 (-16.13%) | 9,425,100 |
10 May 2022 | USD | 1.14 | 1.29 | 1.1 | 1.24 | 1.24 | +0.1 (+8.77%) | 7,641,700 |
9 May 2022 | USD | 1.22 | 1.231 | 1.1 | 1.14 | 1.14 | -0.12 (-9.52%) | 7,844,800 |
6 May 2022 | USD | 1.33 | 1.341 | 1.24 | 1.26 | 1.26 | -0.07 (-5.26%) | 6,364,200 |
5 May 2022 | USD | 1.44 | 1.44 | 1.32 | 1.33 | 1.33 | -0.11 (-7.64%) | 5,958,400 |
4 May 2022 | USD | 1.5 | 1.5 | 1.38 | 1.44 | 1.44 | -0.04 (-2.70%) | 5,598,600 |
3 May 2022 | USD | 1.42 | 1.49 | 1.41 | 1.48 | 1.48 | +0.05 (+3.50%) | 3,012,800 |
2 May 2022 | USD | 1.41 | 1.44 | 1.36 | 1.43 | 1.43 | +0.03 (+2.14%) | 4,807,100 |
29 Apr 2022 | USD | 1.4 | 1.475 | 1.38 | 1.4 | 1.4 | -0.02 (-1.41%) | 3,813,600 |
28 Apr 2022 | USD | 1.49 | 1.5 | 1.36 | 1.42 | 1.42 | -0.06 (-4.05%) | 5,658,500 |
27 Apr 2022 | USD | 1.45 | 1.54 | 1.44 | 1.48 | 1.48 | -0.03 (-1.99%) | 4,190,500 |
26 Apr 2022 | USD | 1.56 | 1.59 | 1.49 | 1.51 | 1.51 | -0.07 (-4.43%) | 6,204,700 |
25 Apr 2022 | USD | 1.53 | 1.59 | 1.52 | 1.58 | 1.58 | +0.03 (+1.94%) | 2,822,200 |
22 Apr 2022 | USD | 1.58 | 1.61 | 1.55 | 1.55 | 1.55 | -0.03 (-1.90%) | 3,321,200 |
21 Apr 2022 | USD | 1.7 | 1.72 | 1.58 | 1.58 | 1.58 | -0.1 (-5.95%) | 4,403,000 |
20 Apr 2022 | USD | 1.71 | 1.72 | 1.65 | 1.68 | 1.68 | -0.04 (-2.33%) | 2,290,200 |
19 Apr 2022 | USD | 1.65 | 1.729 | 1.63 | 1.72 | 1.72 | +0.07 (+4.24%) | 3,341,600 |
18 Apr 2022 | USD | 1.69 | 1.7 | 1.64 | 1.65 | 1.65 | -0.07 (-4.07%) | 3,617,400 |
14 Apr 2022 | USD | 1.79 | 1.79 | 1.68 | 1.72 | 1.72 | -0.08 (-4.44%) | 5,317,100 |
13 Apr 2022 | USD | 1.75 | 1.808 | 1.73 | 1.8 | 1.8 | +0.05 (+2.86%) | 2,260,700 |
12 Apr 2022 | USD | 1.76 | 1.81 | 1.71 | 1.75 | 1.75 | 0.0 (0.0%) | 3,357,000 |
11 Apr 2022 | USD | 1.77 | 1.8 | 1.73 | 1.75 | 1.75 | -0.05 (-2.78%) | 3,135,500 |
8 Apr 2022 | USD | 1.82 | 1.833 | 1.76 | 1.8 | 1.8 | -0.05 (-2.70%) | 2,857,000 |
7 Apr 2022 | USD | 1.88 | 1.91 | 1.78 | 1.85 | 1.85 | +0.03 (+1.65%) | 4,239,500 |
6 Apr 2022 | USD | 1.8 | 1.84 | 1.75 | 1.82 | 1.82 | -0.01 (-0.55%) | 4,120,800 |
5 Apr 2022 | USD | 1.95 | 1.955 | 1.83 | 1.83 | 1.83 | -0.11 (-5.67%) | 4,957,200 |
4 Apr 2022 | USD | 1.95 | 2.009 | 1.92 | 1.94 | 1.94 | 0.0 (0.0%) | 5,179,200 |
1 Apr 2022 | USD | 1.98 | 2 | 1.91 | 1.94 | 1.94 | -0.03 (-1.52%) | 3,974,700 |
31 Mar 2022 | USD | 1.94 | 1.98 | 1.882 | 1.97 | 1.97 | +0.06 (+3.14%) | 4,099,800 |
30 Mar 2022 | USD | 1.92 | 2 | 1.9 | 1.91 | 1.91 | -0.07 (-3.54%) | 5,121,300 |