Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2022 | USD | 1.05 | 1.11 | 1.05 | 1.08 | 27 | +0.04 (+3.85%) | 125,400 |
12 May 2022 | USD | 1 | 1.08 | 1 | 1.04 | 26 | -0.04 (-3.70%) | 228,800 |
11 May 2022 | USD | 1.23 | 1.25 | 1.05 | 1.08 | 27 | -0.11 (-9.24%) | 211,500 |
10 May 2022 | USD | 1.22 | 1.26 | 1.15 | 1.19 | 29.75 | +0.02 (+1.71%) | 130,300 |
9 May 2022 | USD | 1.31 | 1.31 | 1.16 | 1.17 | 29.25 | -0.13 (-10.00%) | 178,000 |
6 May 2022 | USD | 1.35 | 1.36 | 1.3 | 1.3 | 32.5 | -0.07 (-5.11%) | 146,800 |
5 May 2022 | USD | 1.41 | 1.41 | 1.35 | 1.37 | 34.25 | -0.04 (-2.84%) | 65,600 |
4 May 2022 | USD | 1.42 | 1.43 | 1.36 | 1.41 | 35.25 | +0.01 (+0.71%) | 68,700 |
3 May 2022 | USD | 1.39 | 1.44 | 1.37 | 1.4 | 35 | +0.02 (+1.45%) | 53,200 |
2 May 2022 | USD | 1.38 | 1.43 | 1.36 | 1.38 | 34.5 | -0.01 (-0.72%) | 137,400 |
29 Apr 2022 | USD | 1.38 | 1.45 | 1.38 | 1.39 | 34.75 | -0.02 (-1.42%) | 47,500 |
28 Apr 2022 | USD | 1.42 | 1.44 | 1.36 | 1.41 | 35.25 | +0.02 (+1.44%) | 55,400 |
27 Apr 2022 | USD | 1.41 | 1.45 | 1.36 | 1.39 | 34.75 | 0.0 (0.0%) | 105,200 |
26 Apr 2022 | USD | 1.45 | 1.47 | 1.38 | 1.39 | 34.75 | -0.06 (-4.14%) | 118,600 |
25 Apr 2022 | USD | 1.41 | 1.47 | 1.39 | 1.45 | 36.25 | +0.05 (+3.57%) | 62,100 |
22 Apr 2022 | USD | 1.41 | 1.46 | 1.4 | 1.4 | 35 | -0.05 (-3.45%) | 100,800 |
21 Apr 2022 | USD | 1.51 | 1.55 | 1.43 | 1.45 | 36.25 | -0.03 (-2.03%) | 76,800 |
20 Apr 2022 | USD | 1.51 | 1.54 | 1.46 | 1.48 | 37 | -0.03 (-1.99%) | 111,000 |
19 Apr 2022 | USD | 1.51 | 1.54 | 1.49 | 1.51 | 37.75 | 0.0 (0.0%) | 89,600 |
18 Apr 2022 | USD | 1.57 | 1.61 | 1.49 | 1.51 | 37.75 | -0.1 (-6.21%) | 139,300 |
14 Apr 2022 | USD | 1.7 | 1.7 | 1.6 | 1.61 | 40.25 | -0.07 (-4.17%) | 59,300 |
13 Apr 2022 | USD | 1.61 | 1.7 | 1.6 | 1.68 | 42 | +0.05 (+3.07%) | 88,900 |
12 Apr 2022 | USD | 1.7 | 1.73 | 1.62 | 1.63 | 40.75 | -0.05 (-2.98%) | 64,200 |
11 Apr 2022 | USD | 1.71 | 1.74 | 1.66 | 1.68 | 42 | -0.05 (-2.89%) | 64,500 |
8 Apr 2022 | USD | 1.76 | 1.79 | 1.72 | 1.73 | 43.25 | -0.03 (-1.70%) | 46,500 |
7 Apr 2022 | USD | 1.8 | 1.82 | 1.72 | 1.76 | 44 | -0.05 (-2.76%) | 35,500 |
6 Apr 2022 | USD | 1.82 | 1.87 | 1.75 | 1.81 | 45.25 | -0.03 (-1.63%) | 139,800 |
5 Apr 2022 | USD | 1.87 | 1.9 | 1.82 | 1.84 | 46 | -0.06 (-3.16%) | 64,800 |
4 Apr 2022 | USD | 1.9 | 1.93 | 1.86 | 1.9 | 47.5 | +0.05 (+2.70%) | 95,000 |
1 Apr 2022 | USD | 1.87 | 1.94 | 1.84 | 1.85 | 46.25 | +0.01 (+0.54%) | 76,600 |