Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | USD | 0.92 | 0.92 | 0.89 | 0.91 | 0.91 | +0.02 (+2.25%) | 4,300 |
13 May 2022 | USD | 0.91 | 0.91 | 0.89 | 0.89 | 0.89 | -0.01 (-1.11%) | 3,738,800 |
12 May 2022 | USD | 0.92 | 0.93 | 0.9 | 0.9 | 0.9 | -0.01 (-1.10%) | 211,500 |
11 May 2022 | USD | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 0.0 (0.0%) | 0 |
10 May 2022 | USD | 0.91 | 0.92 | 0.91 | 0.91 | 0.91 | 0.0 (0.0%) | 533,200 |
9 May 2022 | USD | 0.94 | 0.97 | 0.91 | 0.91 | 0.91 | -0.05 (-5.21%) | 1,800,300 |
6 May 2022 | USD | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.0 (0.0%) | 0 |
5 May 2022 | USD | 0.96 | 0.98 | 0.94 | 0.96 | 0.96 | -0.04 (-4%) | 15,800 |
4 May 2022 | USD | 0.95 | 1 | 0.92 | 1 | 1 | +0.05 (+5.26%) | 19,600 |
3 May 2022 | USD | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | +0.01 (+1.06%) | 500 |
2 May 2022 | USD | 0.97 | 0.98 | 0.94 | 0.94 | 0.94 | -0.04 (-4.08%) | 58,800 |
29 Apr 2022 | USD | 0.96 | 0.98 | 0.94 | 0.98 | 0.98 | -0.02 (-2%) | 24,400 |
28 Apr 2022 | USD | 1 | 1.02 | 0.94 | 1 | 1 | +0.04 (+4.17%) | 97,900 |
27 Apr 2022 | USD | 0.94 | 0.98 | 0.94 | 0.96 | 0.96 | +0.02 (+2.13%) | 26,300 |
26 Apr 2022 | USD | 0.95 | 0.97 | 0.94 | 0.94 | 0.94 | -0.01 (-1.05%) | 86,600 |
25 Apr 2022 | USD | 0.93 | 0.97 | 0.93 | 0.95 | 0.95 | +0.04 (+4.40%) | 291,300 |
22 Apr 2022 | USD | 0.92 | 0.93 | 0.9 | 0.91 | 0.91 | -0.01 (-1.09%) | 63,000 |
21 Apr 2022 | USD | 0.95 | 0.95 | 0.91 | 0.92 | 0.92 | +0.01 (+1.10%) | 105,000 |
20 Apr 2022 | USD | 0.91 | 0.93 | 0.91 | 0.91 | 0.91 | -0.01 (-1.09%) | 9,100 |
19 Apr 2022 | USD | 0.91 | 0.92 | 0.91 | 0.92 | 0.92 | 0.0 (0.0%) | 4,700 |
18 Apr 2022 | USD | 0.95 | 0.95 | 0.9 | 0.92 | 0.92 | +0.02 (+2.22%) | 247,600 |
14 Apr 2022 | USD | 0.89 | 0.9 | 0.89 | 0.9 | 0.9 | -0.02 (-2.17%) | 4,200 |
13 Apr 2022 | USD | 0.9 | 0.92 | 0.9 | 0.92 | 0.92 | +0.01 (+1.10%) | 15,700 |
12 Apr 2022 | USD | 0.88 | 0.92 | 0.87 | 0.91 | 0.91 | 0.0 (0.0%) | 16,700 |
11 Apr 2022 | USD | 0.9 | 0.91 | 0.89 | 0.91 | 0.91 | -0.01 (-1.09%) | 6,200 |
8 Apr 2022 | USD | 0.86 | 0.92 | 0.86 | 0.92 | 0.92 | +0.06 (+6.98%) | 12,900 |
7 Apr 2022 | USD | 0.85 | 0.89 | 0.8 | 0.86 | 0.86 | +0.01 (+1.18%) | 19,700 |
6 Apr 2022 | USD | 0.87 | 0.87 | 0.82 | 0.85 | 0.85 | -0.01 (-1.16%) | 123,100 |
5 Apr 2022 | USD | 0.84 | 0.86 | 0.84 | 0.86 | 0.86 | +0.01 (+1.18%) | 536,500 |
4 Apr 2022 | USD | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | 0.0 (0.0%) | 99,300 |