Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 May 2022 | USD | 1.26 | 1.3 | 1.15 | 1.15 | 1.15 | -0.115 (-9.09%) | 26,100 |
11 May 2022 | USD | 1.278 | 1.3 | 1.15 | 1.265 | 1.265 | +0.045 (+3.69%) | 19,400 |
10 May 2022 | USD | 1.295 | 1.295 | 1.2 | 1.22 | 1.22 | -0.031 (-2.48%) | 19,900 |
9 May 2022 | USD | 1.338 | 1.4 | 1.2 | 1.251 | 1.251 | -0.131 (-9.48%) | 25,300 |
6 May 2022 | USD | 1.4 | 1.4 | 1.25 | 1.382 | 1.382 | +0.007 (+0.51%) | 14,700 |
5 May 2022 | USD | 1.93 | 1.93 | 1.3 | 1.375 | 1.375 | -0.025 (-1.79%) | 44,000 |
4 May 2022 | USD | 1.36 | 1.43 | 1.36 | 1.4 | 1.4 | +0.04 (+2.94%) | 7,700 |
3 May 2022 | USD | 1.4 | 1.43 | 1.15 | 1.36 | 1.36 | -0.022 (-1.59%) | 9,600 |
2 May 2022 | USD | 1.4 | 1.43 | 1.05 | 1.382 | 1.382 | -0.013 (-0.93%) | 6,700 |
29 Apr 2022 | USD | 1.36 | 1.43 | 1.36 | 1.395 | 1.395 | +0.055 (+4.10%) | 4,500 |
28 Apr 2022 | USD | 1.307 | 1.38 | 1.18 | 1.34 | 1.34 | +0.09 (+7.20%) | 11,000 |
27 Apr 2022 | USD | 1.324 | 1.4 | 1.25 | 1.25 | 1.25 | -0.04 (-3.10%) | 15,600 |
26 Apr 2022 | USD | 1.321 | 1.345 | 1.15 | 1.29 | 1.29 | -0.04 (-3.01%) | 23,100 |
25 Apr 2022 | USD | 1.32 | 1.4 | 1.315 | 1.33 | 1.33 | -0.085 (-6.01%) | 38,300 |
22 Apr 2022 | USD | 1.45 | 1.47 | 1.41 | 1.415 | 1.415 | -0.035 (-2.41%) | 39,600 |
21 Apr 2022 | USD | 1.55 | 1.69 | 1.44 | 1.45 | 1.45 | -0.07 (-4.61%) | 27,800 |
20 Apr 2022 | USD | 1.55 | 1.71 | 1.5 | 1.52 | 1.52 | -0.03 (-1.94%) | 16,200 |
19 Apr 2022 | USD | 1.55 | 1.577 | 1.52 | 1.55 | 1.55 | 0.0 (0.0%) | 15,100 |
18 Apr 2022 | USD | 1.57 | 1.6 | 1.55 | 1.55 | 1.55 | -0.02 (-1.27%) | 31,300 |
14 Apr 2022 | USD | 1.56 | 1.65 | 1.52 | 1.57 | 1.57 | -0.01 (-0.63%) | 20,800 |
13 Apr 2022 | USD | 1.56 | 1.581 | 1.54 | 1.58 | 1.58 | +0.03 (+1.94%) | 5,600 |
12 Apr 2022 | USD | 1.54 | 1.62 | 1.53 | 1.55 | 1.55 | +0.006 (+0.39%) | 48,100 |
11 Apr 2022 | USD | 1.52 | 1.65 | 1.52 | 1.544 | 1.544 | +0.002 (+0.13%) | 31,600 |
8 Apr 2022 | USD | 1.6 | 1.6 | 1.48 | 1.542 | 1.542 | +0.022 (+1.45%) | 44,400 |
7 Apr 2022 | USD | 1.6 | 1.6 | 1.49 | 1.52 | 1.52 | +0.02 (+1.33%) | 67,600 |
6 Apr 2022 | USD | 1.51 | 1.51 | 1.5 | 1.5 | 1.5 | -0.01 (-0.66%) | 3,200 |
5 Apr 2022 | USD | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | -0.004 (-0.26%) | 2,000 |
4 Apr 2022 | USD | 1.544 | 1.6 | 1.514 | 1.514 | 1.514 | -0.036 (-2.32%) | 64,600 |
1 Apr 2022 | USD | 1.6 | 1.6 | 1.53 | 1.55 | 1.55 | +0.02 (+1.31%) | 11,400 |
31 Mar 2022 | USD | 1.56 | 1.56 | 1.53 | 1.53 | 1.53 | -0.03 (-1.92%) | 8,000 |