Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | USD | 1.01 | 1.01 | 0.94 | 0.966 | 0.966 | -0.094 (-8.87%) | 42,900 |
6 May 2022 | USD | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | +0.05 (+4.95%) | 12,700 |
5 May 2022 | USD | 1.1 | 1.1 | 1.01 | 1.01 | 1.01 | -0.04 (-3.81%) | 32,200 |
4 May 2022 | USD | 1.07 | 1.07 | 1.01 | 1.05 | 1.05 | +0.03 (+2.94%) | 25,000 |
3 May 2022 | USD | 1.03 | 1.05 | 1.02 | 1.02 | 1.02 | -0.005 (-0.49%) | 21,000 |
2 May 2022 | USD | 1.07 | 1.07 | 1.02 | 1.025 | 1.025 | -0.045 (-4.21%) | 6,500 |
29 Apr 2022 | USD | 1.06 | 1.082 | 1.06 | 1.07 | 1.07 | +0.01 (+0.94%) | 27,100 |
28 Apr 2022 | USD | 1.01 | 1.13 | 1.01 | 1.06 | 1.06 | -0.04 (-3.64%) | 49,000 |
27 Apr 2022 | USD | 1.13 | 1.13 | 1.076 | 1.1 | 1.1 | +0.04 (+3.77%) | 61,800 |
26 Apr 2022 | USD | 1.09 | 1.12 | 1.06 | 1.06 | 1.06 | -0.06 (-5.36%) | 69,800 |
25 Apr 2022 | USD | 1.11 | 1.12 | 1.09 | 1.12 | 1.12 | -0.03 (-2.61%) | 7,000 |
22 Apr 2022 | USD | 1.18 | 1.18 | 1.15 | 1.15 | 1.15 | -0.04 (-3.36%) | 37,300 |
21 Apr 2022 | USD | 1.21 | 1.23 | 1.19 | 1.19 | 1.19 | 0.0 (0.0%) | 27,000 |
20 Apr 2022 | USD | 1.2 | 1.2 | 1.19 | 1.19 | 1.19 | -0.005 (-0.42%) | 22,600 |
19 Apr 2022 | USD | 1.18 | 1.2 | 1.18 | 1.195 | 1.195 | +0.045 (+3.91%) | 16,000 |
18 Apr 2022 | USD | 1.2 | 1.2 | 1.13 | 1.15 | 1.15 | -0.029 (-2.46%) | 7,900 |
14 Apr 2022 | USD | 1.18 | 1.22 | 1.17 | 1.179 | 1.179 | -0.011 (-0.92%) | 8,700 |
13 Apr 2022 | USD | 1.165 | 1.19 | 1.165 | 1.19 | 1.19 | +0.068 (+6.06%) | 3,800 |
12 Apr 2022 | USD | 1.11 | 1.17 | 1.11 | 1.122 | 1.122 | +0.012 (+1.08%) | 5,200 |
11 Apr 2022 | USD | 1.16 | 1.18 | 1.11 | 1.11 | 1.11 | -0.09 (-7.50%) | 46,300 |
8 Apr 2022 | USD | 1.19 | 1.2 | 1.18 | 1.2 | 1.2 | +0.055 (+4.80%) | 15,300 |
7 Apr 2022 | USD | 1.15 | 1.15 | 1.14 | 1.145 | 1.145 | -0.065 (-5.37%) | 8,700 |
6 Apr 2022 | USD | 1.24 | 1.25 | 1.21 | 1.21 | 1.21 | -0.07 (-5.48%) | 19,600 |
5 Apr 2022 | USD | 1.33 | 1.33 | 1.27 | 1.2801 | 1.2801 | -0.06 (-4.47%) | 24,516 |
4 Apr 2022 | USD | 1.34 | 1.38 | 1.29 | 1.34 | 1.34 | +0.05 (+3.88%) | 258,110 |
1 Apr 2022 | USD | 1.29 | 1.29 | 1.25 | 1.29 | 1.29 | +0.04 (+3.20%) | 26,700 |
31 Mar 2022 | USD | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | +0.145 (+13.12%) | 364,500 |
30 Mar 2022 | USD | 1.05 | 1.11 | 1.05 | 1.105 | 1.105 | +0.025 (+2.31%) | 25,100 |
29 Mar 2022 | USD | 1.07 | 1.09 | 1.07 | 1.08 | 1.08 | +0.01 (+0.93%) | 57,000 |
28 Mar 2022 | USD | 1.1 | 1.1 | 1.06 | 1.07 | 1.07 | -0.04 (-3.60%) | 33,100 |