Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | USD | 1.55 | 1.57 | 1.47 | 1.5 | 6 | -0.07 (-4.46%) | 36,100 |
6 May 2022 | USD | 1.54 | 1.57 | 1.37 | 1.57 | 6.28 | -0.03 (-1.88%) | 49,100 |
5 May 2022 | USD | 1.53 | 1.6 | 1.52 | 1.6 | 6.4 | +0.01 (+0.63%) | 9,400 |
4 May 2022 | USD | 1.49 | 1.59 | 1.47 | 1.59 | 6.36 | +0.11 (+7.43%) | 6,800 |
3 May 2022 | USD | 1.47 | 1.53 | 1.46 | 1.48 | 5.92 | +0.01 (+0.68%) | 6,700 |
2 May 2022 | USD | 1.55 | 1.6 | 1.44 | 1.47 | 5.88 | -0.08 (-5.16%) | 40,500 |
29 Apr 2022 | USD | 1.54 | 1.55 | 1.5 | 1.55 | 6.2 | +0.01 (+0.65%) | 12,800 |
28 Apr 2022 | USD | 1.48 | 1.55 | 1.48 | 1.54 | 6.16 | +0.06 (+4.05%) | 1,900 |
27 Apr 2022 | USD | 1.46 | 1.55 | 1.41 | 1.48 | 5.92 | +0.01 (+0.68%) | 26,800 |
26 Apr 2022 | USD | 1.48 | 1.51 | 1.47 | 1.47 | 5.88 | -0.04 (-2.65%) | 31,900 |
25 Apr 2022 | USD | 1.45 | 1.67 | 1.4 | 1.51 | 6.04 | +0.06 (+4.14%) | 52,200 |
22 Apr 2022 | USD | 1.45 | 1.49 | 1.42 | 1.45 | 5.8 | -0.02 (-1.36%) | 186,300 |
21 Apr 2022 | USD | 1.5 | 1.53 | 1.45 | 1.47 | 5.88 | -0.03 (-2%) | 111,500 |
20 Apr 2022 | USD | 1.55 | 1.61 | 1.46 | 1.5 | 6 | 0.0 (0.0%) | 16,000 |
19 Apr 2022 | USD | 1.5 | 1.55 | 1.47 | 1.5 | 6 | 0.0 (0.0%) | 33,000 |
18 Apr 2022 | USD | 1.5 | 1.52 | 1.45 | 1.5 | 6 | 0.0 (0.0%) | 11,600 |
14 Apr 2022 | USD | 1.47 | 1.51 | 1.39 | 1.5 | 6 | 0.0 (0.0%) | 10,700 |
13 Apr 2022 | USD | 1.52 | 1.54 | 1.41 | 1.5 | 6 | -0.04 (-2.60%) | 57,100 |
12 Apr 2022 | USD | 1.53 | 1.56 | 1.46 | 1.54 | 6.16 | +0.04 (+2.67%) | 62,500 |
11 Apr 2022 | USD | 1.54 | 1.56 | 1.45 | 1.5 | 6 | -0.08 (-5.06%) | 53,100 |
8 Apr 2022 | USD | 1.62 | 1.64 | 1.58 | 1.58 | 6.32 | -0.03 (-1.86%) | 12,700 |
7 Apr 2022 | USD | 1.54 | 1.64 | 1.45 | 1.61 | 6.44 | +0.06 (+3.87%) | 120,900 |
6 Apr 2022 | USD | 1.585 | 1.62 | 1.52 | 1.55 | 6.2 | -0.05 (-3.13%) | 26,743 |
5 Apr 2022 | USD | 1.6 | 1.62 | 1.53 | 1.6 | 6.4 | -0.02 (-1.23%) | 30,000 |
4 Apr 2022 | USD | 1.66 | 1.66 | 1.54 | 1.62 | 6.48 | -0.06 (-3.57%) | 23,900 |
1 Apr 2022 | USD | 1.67 | 1.68 | 1.41 | 1.68 | 6.72 | -0.01 (-0.59%) | 39,200 |
31 Mar 2022 | USD | 1.68 | 1.69 | 1.68 | 1.69 | 6.76 | 0.0 (0.0%) | 1,200 |
30 Mar 2022 | USD | 1.72 | 1.74 | 1.64 | 1.69 | 6.76 | +0.01 (+0.60%) | 20,200 |
29 Mar 2022 | USD | 1.64 | 1.7 | 1.63 | 1.68 | 6.72 | +0.04 (+2.44%) | 17,300 |
28 Mar 2022 | USD | 1.6 | 1.64 | 1.55 | 1.64 | 6.56 | +0.08 (+5.13%) | 7,800 |