Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | USD | 0.8719 | 0.8834 | 0.8046 | 0.8156 | 0.8156 | -0.073 (-8.17%) | 50,289 |
6 May 2022 | USD | 0.8525 | 0.9397 | 0.8525 | 0.8882 | 0.8882 | -0.012 (-1.31%) | 20,509 |
5 May 2022 | USD | 0.913 | 0.945 | 0.8796 | 0.9 | 0.9 | +0.05 (+5.88%) | 37,460 |
4 May 2022 | USD | 0.9251 | 0.9251 | 0.85 | 0.85 | 0.85 | -0.067 (-7.31%) | 21,296 |
3 May 2022 | USD | 0.9297 | 0.939 | 0.9145 | 0.917 | 0.917 | -0.011 (-1.24%) | 10,356 |
2 May 2022 | USD | 0.971 | 0.971 | 0.8568 | 0.9285 | 0.9285 | -0.043 (-4.38%) | 111,700 |
29 Apr 2022 | USD | 0.9487 | 1.0072 | 0.9487 | 0.971 | 0.971 | +0.026 (+2.73%) | 11,503 |
28 Apr 2022 | USD | 0.89 | 0.9562 | 0.89 | 0.9452 | 0.9452 | -0.025 (-2.56%) | 23,170 |
27 Apr 2022 | USD | 0.92 | 1.02 | 0.8559 | 0.97 | 0.97 | +0.071 (+7.95%) | 91,705 |
26 Apr 2022 | USD | 0.9863 | 0.9863 | 0.8959 | 0.8986 | 0.8986 | -0.101 (-10.14%) | 89,833 |
25 Apr 2022 | USD | 0.96 | 1.02 | 0.96 | 1 | 1 | -0.02 (-1.96%) | 68,505 |
22 Apr 2022 | USD | 1.04 | 1.0485 | 1.01 | 1.02 | 1.02 | -0.04 (-3.77%) | 45,421 |
21 Apr 2022 | USD | 1.08 | 1.12 | 1.0395 | 1.06 | 1.06 | -0.04 (-3.64%) | 80,600 |
20 Apr 2022 | USD | 1.1 | 1.13 | 1.09 | 1.1 | 1.1 | -0.01 (-0.90%) | 20,445 |
19 Apr 2022 | USD | 1.14 | 1.14 | 1.11 | 1.11 | 1.11 | -0.05 (-4.31%) | 31,721 |
18 Apr 2022 | USD | 1.12 | 1.16 | 1.1 | 1.16 | 1.16 | +0.05 (+4.50%) | 27,328 |
14 Apr 2022 | USD | 1.1147 | 1.17 | 1.11 | 1.11 | 1.11 | -0.01 (-0.89%) | 24,000 |
13 Apr 2022 | USD | 1.1057 | 1.155 | 1.1 | 1.12 | 1.12 | 0.0 (0.0%) | 67,715 |
12 Apr 2022 | USD | 1.14 | 1.15 | 1.12 | 1.12 | 1.12 | -0.012 (-1.08%) | 14,205 |
11 Apr 2022 | USD | 1.15 | 1.218 | 1.13 | 1.1322 | 1.1322 | -0.085 (-6.98%) | 29,100 |
8 Apr 2022 | USD | 1.15 | 1.2172 | 1.1022 | 1.2172 | 1.2172 | +0.101 (+9.07%) | 44,600 |
7 Apr 2022 | USD | 1.15 | 1.162 | 1.11 | 1.116 | 1.116 | -0.034 (-2.96%) | 37,718 |
6 Apr 2022 | USD | 1.1439 | 1.18 | 1.136 | 1.15 | 1.15 | -0.02 (-1.71%) | 19,470 |
5 Apr 2022 | USD | 1.28 | 1.28 | 1.1556 | 1.17 | 1.17 | -0.02 (-1.68%) | 15,491 |
4 Apr 2022 | USD | 1.22 | 1.28 | 1.14 | 1.19 | 1.19 | -0.02 (-1.65%) | 66,185 |
1 Apr 2022 | USD | 1.2468 | 1.2468 | 1.1758 | 1.21 | 1.21 | -0.03 (-2.42%) | 74,350 |
31 Mar 2022 | USD | 1.2461 | 1.26 | 1.21 | 1.24 | 1.24 | +0.006 (+0.51%) | 15,350 |
30 Mar 2022 | USD | 1.33 | 1.33 | 1.19 | 1.2337 | 1.2337 | +0.044 (+3.67%) | 60,635 |
29 Mar 2022 | USD | 1.1586 | 1.21 | 1.1184 | 1.19 | 1.19 | -0.047 (-3.78%) | 58,992 |
28 Mar 2022 | USD | 1.33 | 1.33 | 1.1772 | 1.2367 | 1.2367 | -0.059 (-4.58%) | 42,325 |