Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | USD | 0.96 | 0.96 | 0.88 | 0.88 | 0.88 | -0.08 (-8.33%) | 369,000 |
6 May 2022 | USD | 1 | 1 | 0.96 | 0.96 | 0.96 | -0.05 (-4.95%) | 153,200 |
5 May 2022 | USD | 1.02 | 1.04 | 0.98 | 1.01 | 1.01 | -0.01 (-0.98%) | 132,700 |
4 May 2022 | USD | 1.01 | 1.03 | 1 | 1.02 | 1.02 | 0.0 (0.0%) | 68,300 |
3 May 2022 | USD | 1.03 | 1.03 | 1 | 1.02 | 1.02 | 0.0 (0.0%) | 74,100 |
2 May 2022 | USD | 1.05 | 1.05 | 1 | 1.02 | 1.02 | -0.05 (-4.67%) | 118,500 |
29 Apr 2022 | USD | 1.05 | 1.1 | 1.04 | 1.07 | 1.07 | +0.03 (+2.88%) | 107,100 |
28 Apr 2022 | USD | 1.01 | 1.06 | 1 | 1.04 | 1.04 | +0.01 (+0.97%) | 122,500 |
27 Apr 2022 | USD | 1.03 | 1.03 | 1 | 1.03 | 1.03 | +0.01 (+0.98%) | 255,100 |
26 Apr 2022 | USD | 1.09 | 1.09 | 1 | 1.02 | 1.02 | -0.08 (-7.27%) | 210,400 |
25 Apr 2022 | USD | 1.1 | 1.1 | 1.05 | 1.1 | 1.1 | -0.01 (-0.90%) | 201,400 |
22 Apr 2022 | USD | 1.15 | 1.15 | 1.07 | 1.11 | 1.11 | -0.02 (-1.77%) | 240,500 |
21 Apr 2022 | USD | 1.19 | 1.19 | 1.11 | 1.13 | 1.13 | -0.04 (-3.42%) | 133,600 |
20 Apr 2022 | USD | 1.18 | 1.2 | 1.15 | 1.17 | 1.17 | +0.01 (+0.86%) | 66,400 |
19 Apr 2022 | USD | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | -0.01 (-0.85%) | 61,500 |
18 Apr 2022 | USD | 1.22 | 1.22 | 1.15 | 1.17 | 1.17 | -0.03 (-2.50%) | 125,500 |
14 Apr 2022 | USD | 1.22 | 1.22 | 1.19 | 1.2 | 1.2 | -0.02 (-1.64%) | 155,400 |
13 Apr 2022 | USD | 1.21 | 1.26 | 1.2 | 1.22 | 1.22 | 0.0 (0.0%) | 614,500 |
12 Apr 2022 | USD | 1.23 | 1.25 | 1.2 | 1.22 | 1.22 | 0.0 (0.0%) | 102,500 |
11 Apr 2022 | USD | 1.24 | 1.24 | 1.18 | 1.22 | 1.22 | -0.01 (-0.81%) | 53,100 |
8 Apr 2022 | USD | 1.21 | 1.28 | 1.18 | 1.23 | 1.23 | +0.02 (+1.65%) | 219,300 |
7 Apr 2022 | USD | 1.2 | 1.22 | 1.19 | 1.21 | 1.21 | -0.01 (-0.82%) | 91,300 |
6 Apr 2022 | USD | 1.29 | 1.29 | 1.18 | 1.22 | 1.22 | -0.07 (-5.43%) | 319,400 |
5 Apr 2022 | USD | 1.14 | 1.35 | 1.14 | 1.29 | 1.29 | +0.16 (+14.16%) | 557,900 |
4 Apr 2022 | USD | 1.1 | 1.14 | 1.08 | 1.13 | 1.13 | +0.04 (+3.67%) | 194,700 |
1 Apr 2022 | USD | 1.05 | 1.09 | 1.05 | 1.09 | 1.09 | +0.04 (+3.81%) | 1,059,600 |
31 Mar 2022 | USD | 1.08 | 1.11 | 1.02 | 1.05 | 1.05 | -0.05 (-4.55%) | 202,900 |
30 Mar 2022 | USD | 1.1 | 1.1 | 1.08 | 1.1 | 1.1 | +0.02 (+1.85%) | 86,000 |
29 Mar 2022 | USD | 1.08 | 1.1 | 1.05 | 1.08 | 1.08 | 0.0 (0.0%) | 101,200 |
28 Mar 2022 | USD | 1.12 | 1.12 | 1.03 | 1.08 | 1.08 | -0.03 (-2.70%) | 138,900 |