Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2022 | USD | 1.39 | 1.39 | 1.24 | 1.29 | 1.29 | -0.06 (-4.44%) | 17,000 |
9 May 2022 | USD | 1.35 | 1.38 | 1.28 | 1.35 | 1.35 | -0.1 (-6.90%) | 13,700 |
6 May 2022 | USD | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | +0.05 (+3.57%) | 900 |
5 May 2022 | USD | 1.43 | 1.45 | 1.39 | 1.4 | 1.4 | -0.09 (-6.04%) | 17,100 |
4 May 2022 | USD | 1.46 | 1.49 | 1.44 | 1.49 | 1.49 | +0.05 (+3.47%) | 3,700 |
3 May 2022 | USD | 1.46 | 1.46 | 1.44 | 1.44 | 1.44 | -0.04 (-2.70%) | 1,000 |
2 May 2022 | USD | 1.5 | 1.5 | 1.13 | 1.48 | 1.48 | -0.05 (-3.27%) | 61,500 |
29 Apr 2022 | USD | 1.54 | 1.54 | 1.53 | 1.53 | 1.53 | -0.02 (-1.29%) | 500 |
28 Apr 2022 | USD | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | +0.01 (+0.65%) | 1,600 |
27 Apr 2022 | USD | 1.5 | 1.54 | 1.5 | 1.54 | 1.54 | +0.01 (+0.65%) | 16,800 |
26 Apr 2022 | USD | 1.5 | 1.73 | 1.5 | 1.53 | 1.53 | -0.02 (-1.29%) | 5,900 |
25 Apr 2022 | USD | 1.57 | 1.57 | 1.53 | 1.55 | 1.55 | -0.05 (-3.13%) | 5,300 |
22 Apr 2022 | USD | 1.65 | 1.65 | 1.58 | 1.6 | 1.6 | -0.03 (-1.84%) | 15,700 |
21 Apr 2022 | USD | 1.8 | 1.8 | 1.63 | 1.63 | 1.63 | -0.12 (-6.86%) | 13,500 |
20 Apr 2022 | USD | 1.65 | 1.75 | 1.65 | 1.75 | 1.75 | +0.04 (+2.34%) | 2,000 |
19 Apr 2022 | USD | 1.75 | 1.75 | 1.7 | 1.71 | 1.71 | 0.0 (0.0%) | 3,000 |
18 Apr 2022 | USD | 1.7 | 1.73 | 1.7 | 1.71 | 1.71 | +0.01 (+0.59%) | 2,100 |
14 Apr 2022 | USD | 1.71 | 1.71 | 1.64 | 1.7 | 1.7 | -0.04 (-2.30%) | 7,800 |
13 Apr 2022 | USD | 1.68 | 1.74 | 1.67 | 1.74 | 1.74 | +0.06 (+3.57%) | 4,500 |
12 Apr 2022 | USD | 1.67 | 1.92 | 1.67 | 1.68 | 1.68 | -0.14 (-7.69%) | 7,300 |
11 Apr 2022 | USD | 1.79 | 1.82 | 1.7 | 1.82 | 1.82 | +0.05 (+2.82%) | 9,500 |
8 Apr 2022 | USD | 1.69 | 1.82 | 1.69 | 1.77 | 1.77 | +0.08 (+4.73%) | 22,800 |
7 Apr 2022 | USD | 1.7 | 1.73 | 1.67 | 1.69 | 1.69 | -0.02 (-1.17%) | 11,800 |
6 Apr 2022 | USD | 1.82 | 1.82 | 1.71 | 1.71 | 1.71 | -0.11 (-6.04%) | 3,300 |
5 Apr 2022 | USD | 1.86 | 1.88 | 1.82 | 1.82 | 1.82 | +0.01 (+0.55%) | 14,200 |
4 Apr 2022 | USD | 1.8 | 1.82 | 1.78 | 1.81 | 1.81 | +0.05 (+2.84%) | 11,800 |
1 Apr 2022 | USD | 1.72 | 1.79 | 1.72 | 1.76 | 1.76 | -0.01 (-0.56%) | 4,200 |
31 Mar 2022 | USD | 1.76 | 1.86 | 1.72 | 1.77 | 1.77 | -0.06 (-3.28%) | 6,200 |
30 Mar 2022 | USD | 1.82 | 1.83 | 1.82 | 1.83 | 1.83 | +0.08 (+4.57%) | 500 |
29 Mar 2022 | USD | 1.43 | 1.88 | 1.43 | 1.75 | 1.75 | -0.02 (-1.13%) | 10,700 |