Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | USD | 1.35 | 1.39 | 1.27 | 1.33 | 13.3 | -0.02 (-1.48%) | 54,100 |
6 May 2022 | USD | 1.35 | 1.64 | 1.33 | 1.35 | 13.5 | -0.02 (-1.46%) | 317,200 |
5 May 2022 | USD | 1.35 | 1.38 | 1.33 | 1.37 | 13.7 | -0.01 (-0.72%) | 20,100 |
4 May 2022 | USD | 1.35 | 1.4 | 1.32 | 1.38 | 13.8 | +0.03 (+2.22%) | 12,300 |
3 May 2022 | USD | 1.31 | 1.38 | 1.31 | 1.35 | 13.5 | +0.02 (+1.50%) | 13,300 |
2 May 2022 | USD | 1.25 | 1.35 | 1.25 | 1.33 | 13.3 | -0.03 (-2.21%) | 16,200 |
29 Apr 2022 | USD | 1.37 | 1.37 | 1.34 | 1.36 | 13.6 | +0.03 (+2.26%) | 3,300 |
28 Apr 2022 | USD | 1.37 | 1.43 | 1.33 | 1.33 | 13.3 | -0.04 (-2.92%) | 37,700 |
27 Apr 2022 | USD | 1.32 | 1.39 | 1.3 | 1.37 | 13.7 | +0.05 (+3.79%) | 8,800 |
26 Apr 2022 | USD | 1.3 | 1.32 | 1.29 | 1.32 | 13.2 | -0.02 (-1.49%) | 14,400 |
25 Apr 2022 | USD | 1.32 | 1.37 | 1.32 | 1.34 | 13.4 | +0.02 (+1.52%) | 12,300 |
22 Apr 2022 | USD | 1.25 | 1.33 | 1.25 | 1.32 | 13.2 | +0.01 (+0.76%) | 7,800 |
21 Apr 2022 | USD | 1.32 | 1.32 | 1.26 | 1.31 | 13.1 | +0.02 (+1.55%) | 20,900 |
20 Apr 2022 | USD | 1.31 | 1.33 | 1.27 | 1.29 | 12.9 | -0.03 (-2.27%) | 57,100 |
19 Apr 2022 | USD | 1.34 | 1.34 | 1.3 | 1.32 | 13.2 | +0.01 (+0.76%) | 10,300 |
18 Apr 2022 | USD | 1.35 | 1.36 | 1.3 | 1.31 | 13.1 | -0.02 (-1.50%) | 9,700 |
14 Apr 2022 | USD | 1.37 | 1.37 | 1.32 | 1.33 | 13.3 | -0.02 (-1.48%) | 23,500 |
13 Apr 2022 | USD | 1.32 | 1.4 | 1.31 | 1.35 | 13.5 | +0.03 (+2.27%) | 33,500 |
12 Apr 2022 | USD | 1.31 | 1.36 | 1.3 | 1.32 | 13.2 | -0.04 (-2.94%) | 25,300 |
11 Apr 2022 | USD | 1.3 | 1.37 | 1.3 | 1.36 | 13.6 | -0.03 (-2.16%) | 14,100 |
8 Apr 2022 | USD | 1.35 | 1.42 | 1.31 | 1.39 | 13.9 | +0.07 (+5.30%) | 21,100 |
7 Apr 2022 | USD | 1.3 | 1.35 | 1.27 | 1.32 | 13.2 | -0.06 (-4.35%) | 45,600 |
6 Apr 2022 | USD | 1.39 | 1.41 | 1.28 | 1.38 | 13.8 | -0.02 (-1.43%) | 46,900 |
5 Apr 2022 | USD | 1.49 | 1.5 | 1.33 | 1.4 | 14 | -0.05 (-3.45%) | 68,500 |
4 Apr 2022 | USD | 1.42 | 1.52 | 1.38 | 1.45 | 14.5 | +0.05 (+3.57%) | 92,800 |
1 Apr 2022 | USD | 1.41 | 1.46 | 1.37 | 1.4 | 14 | -0.03 (-2.10%) | 18,100 |
31 Mar 2022 | USD | 1.45 | 1.47 | 1.41 | 1.43 | 14.3 | -0.05 (-3.38%) | 26,300 |
30 Mar 2022 | USD | 1.43 | 1.56 | 1.41 | 1.48 | 14.8 | +0.03 (+2.07%) | 43,800 |
29 Mar 2022 | USD | 1.44 | 1.5 | 1.41 | 1.45 | 14.5 | +0.04 (+2.84%) | 46,300 |
28 Mar 2022 | USD | 1.3 | 1.53 | 1.29 | 1.41 | 14.1 | +0.05 (+3.68%) | 104,800 |