Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2022 | USD | 1.22 | 1.22 | 1.06 | 1.13 | 10.17 | -0.06 (-5.04%) | 535,800 |
9 May 2022 | USD | 1.21 | 1.22 | 1.18 | 1.19 | 10.71 | -0.04 (-3.25%) | 259,200 |
6 May 2022 | USD | 1.28 | 1.28 | 1.21 | 1.23 | 11.07 | -0.04 (-3.15%) | 181,600 |
5 May 2022 | USD | 1.35 | 1.35 | 1.25 | 1.27 | 11.43 | -0.08 (-5.93%) | 234,700 |
4 May 2022 | USD | 1.34 | 1.35 | 1.31 | 1.35 | 12.15 | -0.01 (-0.74%) | 183,100 |
3 May 2022 | USD | 1.34 | 1.42 | 1.34 | 1.36 | 12.24 | +0.03 (+2.26%) | 183,900 |
2 May 2022 | USD | 1.27 | 1.34 | 1.24 | 1.33 | 11.97 | +0.05 (+3.91%) | 139,000 |
29 Apr 2022 | USD | 1.31 | 1.33 | 1.26 | 1.28 | 11.52 | -0.03 (-2.29%) | 194,700 |
28 Apr 2022 | USD | 1.31 | 1.34 | 1.25 | 1.31 | 11.79 | 0.0 (0.0%) | 268,800 |
27 Apr 2022 | USD | 1.37 | 1.4 | 1.31 | 1.31 | 11.79 | -0.09 (-6.43%) | 141,600 |
26 Apr 2022 | USD | 1.34 | 1.45 | 1.31 | 1.4 | 12.6 | +0.07 (+5.26%) | 372,800 |
25 Apr 2022 | USD | 1.36 | 1.38 | 1.33 | 1.33 | 11.97 | -0.04 (-2.92%) | 109,100 |
22 Apr 2022 | USD | 1.38 | 1.43 | 1.36 | 1.37 | 12.33 | -0.03 (-2.14%) | 238,600 |
21 Apr 2022 | USD | 1.45 | 1.46 | 1.39 | 1.4 | 12.6 | -0.06 (-4.11%) | 149,100 |
20 Apr 2022 | USD | 1.51 | 1.51 | 1.45 | 1.46 | 13.14 | -0.04 (-2.67%) | 70,700 |
19 Apr 2022 | USD | 1.52 | 1.56 | 1.46 | 1.5 | 13.5 | -0.02 (-1.32%) | 71,100 |
18 Apr 2022 | USD | 1.54 | 1.54 | 1.48 | 1.52 | 13.68 | -0.01 (-0.65%) | 225,000 |
14 Apr 2022 | USD | 1.6 | 1.63 | 1.53 | 1.53 | 13.77 | -0.07 (-4.38%) | 197,900 |
13 Apr 2022 | USD | 1.57 | 1.61 | 1.57 | 1.6 | 14.4 | +0.02 (+1.27%) | 220,500 |
12 Apr 2022 | USD | 1.63 | 1.67 | 1.58 | 1.58 | 14.22 | -0.05 (-3.07%) | 120,000 |
11 Apr 2022 | USD | 1.62 | 1.67 | 1.61 | 1.63 | 14.67 | -0.03 (-1.81%) | 88,200 |
8 Apr 2022 | USD | 1.6 | 1.71 | 1.56 | 1.66 | 14.94 | +0.05 (+3.11%) | 222,900 |
7 Apr 2022 | USD | 1.72 | 1.72 | 1.61 | 1.61 | 14.49 | -0.12 (-6.94%) | 106,300 |
6 Apr 2022 | USD | 1.74 | 1.8 | 1.67 | 1.73 | 15.57 | -0.03 (-1.70%) | 284,900 |
5 Apr 2022 | USD | 1.86 | 1.87 | 1.74 | 1.76 | 15.84 | -0.12 (-6.38%) | 203,500 |
4 Apr 2022 | USD | 1.75 | 1.91 | 1.75 | 1.88 | 16.92 | +0.14 (+8.05%) | 446,200 |
1 Apr 2022 | USD | 1.74 | 1.76 | 1.71 | 1.74 | 15.66 | +0.01 (+0.58%) | 118,900 |
31 Mar 2022 | USD | 1.72 | 1.76 | 1.71 | 1.73 | 15.57 | +0.01 (+0.58%) | 227,700 |
30 Mar 2022 | USD | 1.71 | 1.76 | 1.71 | 1.72 | 15.48 | -0.03 (-1.71%) | 273,000 |
29 Mar 2022 | USD | 1.75 | 1.77 | 1.7 | 1.75 | 15.75 | +0.03 (+1.74%) | 406,100 |