Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | USD | 0.788 | 0.83 | 0.777 | 0.794 | 7.94 | -0.016 (-1.98%) | 233,800 |
13 May 2022 | USD | 0.78 | 0.83 | 0.75 | 0.81 | 8.1 | +0.068 (+9.16%) | 287,800 |
12 May 2022 | USD | 0.72 | 0.78 | 0.71 | 0.742 | 7.42 | +0.012 (+1.64%) | 370,200 |
11 May 2022 | USD | 0.8 | 0.81 | 0.73 | 0.73 | 7.3 | -0.039 (-5.07%) | 323,400 |
10 May 2022 | USD | 0.75 | 0.79 | 0.74 | 0.769 | 7.69 | +0.013 (+1.72%) | 370,200 |
9 May 2022 | USD | 0.84 | 0.85 | 0.75 | 0.756 | 7.56 | -0.094 (-11.06%) | 593,500 |
6 May 2022 | USD | 0.91 | 0.91 | 0.82 | 0.85 | 8.5 | -0.011 (-1.28%) | 279,900 |
5 May 2022 | USD | 0.895 | 0.938 | 0.835 | 0.861 | 8.61 | -0.065 (-7.02%) | 349,100 |
4 May 2022 | USD | 0.95 | 0.98 | 0.89 | 0.926 | 9.26 | -0.033 (-3.44%) | 337,200 |
3 May 2022 | USD | 0.93 | 0.975 | 0.93 | 0.959 | 9.59 | +0.029 (+3.12%) | 224,800 |
2 May 2022 | USD | 0.88 | 0.954 | 0.88 | 0.93 | 9.3 | +0.02 (+2.20%) | 274,400 |
29 Apr 2022 | USD | 0.935 | 0.969 | 0.9 | 0.91 | 9.1 | -0.027 (-2.88%) | 371,100 |
28 Apr 2022 | USD | 0.93 | 0.96 | 0.903 | 0.937 | 9.37 | +0.007 (+0.75%) | 226,500 |
27 Apr 2022 | USD | 0.97 | 0.98 | 0.921 | 0.93 | 9.3 | -0.04 (-4.12%) | 198,200 |
26 Apr 2022 | USD | 0.958 | 0.98 | 0.903 | 0.97 | 9.7 | +0.012 (+1.25%) | 426,900 |
25 Apr 2022 | USD | 0.93 | 1.016 | 0.93 | 0.958 | 9.58 | +0.008 (+0.84%) | 414,700 |
22 Apr 2022 | USD | 1.03 | 1.03 | 0.929 | 0.95 | 9.5 | -0.031 (-3.16%) | 502,200 |
21 Apr 2022 | USD | 1.04 | 1.06 | 0.973 | 0.981 | 9.81 | -0.039 (-3.82%) | 455,500 |
20 Apr 2022 | USD | 1.03 | 1.07 | 1 | 1.02 | 10.2 | +0.01 (+0.99%) | 407,200 |
19 Apr 2022 | USD | 0.982 | 1.04 | 0.97 | 1.01 | 10.1 | +0.028 (+2.85%) | 383,800 |
18 Apr 2022 | USD | 1.05 | 1.05 | 0.967 | 0.982 | 9.82 | -0.048 (-4.66%) | 464,900 |
14 Apr 2022 | USD | 1.11 | 1.11 | 1.03 | 1.03 | 10.3 | -0.06 (-5.50%) | 268,900 |
13 Apr 2022 | USD | 1.02 | 1.11 | 1.02 | 1.09 | 10.9 | +0.07 (+6.86%) | 282,900 |
12 Apr 2022 | USD | 1.04 | 1.07 | 1.01 | 1.02 | 10.2 | -0.01 (-0.97%) | 376,500 |
11 Apr 2022 | USD | 1.09 | 1.1 | 1.01 | 1.03 | 10.3 | -0.05 (-4.63%) | 362,100 |
8 Apr 2022 | USD | 1.17 | 1.17 | 1.065 | 1.08 | 10.8 | -0.09 (-7.69%) | 445,000 |
7 Apr 2022 | USD | 1.21 | 1.21 | 1.14 | 1.17 | 11.7 | -0.04 (-3.31%) | 294,300 |
6 Apr 2022 | USD | 1.22 | 1.24 | 1.17 | 1.21 | 12.1 | -0.03 (-2.42%) | 380,000 |
5 Apr 2022 | USD | 1.29 | 1.29 | 1.23 | 1.24 | 12.4 | -0.05 (-3.88%) | 358,600 |
4 Apr 2022 | USD | 1.22 | 1.3 | 1.21 | 1.29 | 12.9 | +0.07 (+5.74%) | 551,900 |