Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | USD | 0.921 | 0.921 | 0.9 | 0.9 | 0.9 | -0.024 (-2.60%) | 18,300 |
13 May 2022 | USD | 0.924 | 0.924 | 0.924 | 0.924 | 0.924 | 0.0 (0.0%) | 0 |
12 May 2022 | USD | 0.943 | 0.949 | 0.922 | 0.924 | 0.924 | -0.005 (-0.54%) | 4,300 |
11 May 2022 | USD | 0.929 | 0.929 | 0.929 | 0.929 | 0.929 | 0.0 (0.0%) | 0 |
10 May 2022 | USD | 0.957 | 0.97 | 0.929 | 0.929 | 0.929 | -0.039 (-4.03%) | 14,500 |
9 May 2022 | USD | 1.013 | 1.013 | 0.968 | 0.968 | 0.968 | -0.138 (-12.48%) | 1,500 |
6 May 2022 | USD | 1.106 | 1.106 | 1.106 | 1.106 | 1.106 | 0.0 (0.0%) | 0 |
5 May 2022 | USD | 1.106 | 1.106 | 1.106 | 1.106 | 1.106 | -0.024 (-2.12%) | 100 |
4 May 2022 | USD | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | +0.056 (+5.21%) | 300 |
3 May 2022 | USD | 1.07 | 1.08 | 1.07 | 1.074 | 1.074 | +0.054 (+5.29%) | 1,600 |
2 May 2022 | USD | 1.04 | 1.05 | 1.02 | 1.02 | 1.02 | -0.08 (-7.27%) | 6,200 |
29 Apr 2022 | USD | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | -0.01 (-0.90%) | 400 |
28 Apr 2022 | USD | 1.118 | 1.118 | 1.11 | 1.11 | 1.11 | +0.04 (+3.74%) | 2,300 |
27 Apr 2022 | USD | 1.07 | 1.08 | 1.07 | 1.07 | 1.07 | +0.01 (+0.94%) | 2,500 |
26 Apr 2022 | USD | 1.047 | 1.06 | 1.03 | 1.06 | 1.06 | +0.038 (+3.72%) | 6,400 |
25 Apr 2022 | USD | 1.03 | 1.03 | 1.01 | 1.022 | 1.022 | -0.028 (-2.67%) | 13,300 |
22 Apr 2022 | USD | 1.09 | 1.09 | 1.05 | 1.05 | 1.05 | -0.089 (-7.81%) | 10,200 |
21 Apr 2022 | USD | 1.172 | 1.172 | 1.139 | 1.139 | 1.139 | -0.041 (-3.47%) | 8,100 |
20 Apr 2022 | USD | 1.2 | 1.2 | 1.18 | 1.18 | 1.18 | +0.03 (+2.61%) | 2,800 |
19 Apr 2022 | USD | 1.182 | 1.182 | 1.15 | 1.15 | 1.15 | +0.012 (+1.05%) | 9,500 |
18 Apr 2022 | USD | 1.16 | 1.18 | 1.134 | 1.138 | 1.138 | -0.002 (-0.18%) | 18,500 |
14 Apr 2022 | USD | 1.14 | 1.14 | 1.128 | 1.14 | 1.14 | -0.03 (-2.56%) | 2,600 |
13 Apr 2022 | USD | 1.19 | 1.19 | 1.16 | 1.17 | 1.17 | -0.002 (-0.17%) | 2,400 |
12 Apr 2022 | USD | 1.23 | 1.251 | 1.172 | 1.172 | 1.172 | -0.068 (-5.48%) | 11,800 |
11 Apr 2022 | USD | 1.25 | 1.26 | 1.23 | 1.24 | 1.24 | +0.04 (+3.33%) | 1,800 |
8 Apr 2022 | USD | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 0 |
7 Apr 2022 | USD | 1.21 | 1.21 | 1.2 | 1.2 | 1.2 | +0.01 (+0.84%) | 700 |
6 Apr 2022 | USD | 1.257 | 1.257 | 1.17 | 1.19 | 1.19 | 0.0 (0.0%) | 10,700 |
5 Apr 2022 | USD | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.0 (0.0%) | 0 |
4 Apr 2022 | USD | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | +0.01 (+0.85%) | 200 |