Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | USD | 1.445 | 1.47 | 1.35 | 1.35 | 1.35 | -0.04 (-2.88%) | 23,600 |
6 May 2022 | USD | 1.4 | 1.41 | 1.388 | 1.39 | 1.39 | +0.04 (+2.96%) | 3,900 |
5 May 2022 | USD | 1.41 | 1.45 | 1.35 | 1.35 | 1.35 | -0.02 (-1.46%) | 8,300 |
4 May 2022 | USD | 1.44 | 1.47 | 1.36 | 1.37 | 1.37 | -0.12 (-8.05%) | 3,800 |
3 May 2022 | USD | 1.49 | 1.535 | 1.46 | 1.49 | 1.49 | 0.0 (0.0%) | 8,600 |
2 May 2022 | USD | 1.5 | 1.52 | 1.45 | 1.49 | 1.49 | +0.04 (+2.76%) | 7,000 |
29 Apr 2022 | USD | 1.425 | 1.45 | 1.4 | 1.45 | 1.45 | +0.01 (+0.69%) | 1,200 |
28 Apr 2022 | USD | 1.586 | 1.586 | 1.41 | 1.44 | 1.44 | -0.07 (-4.64%) | 15,400 |
27 Apr 2022 | USD | 1.47 | 1.515 | 1.46 | 1.51 | 1.51 | +0.02 (+1.34%) | 1,400 |
26 Apr 2022 | USD | 1.56 | 1.583 | 1.45 | 1.49 | 1.49 | -0.065 (-4.18%) | 14,000 |
25 Apr 2022 | USD | 1.6 | 1.61 | 1.51 | 1.555 | 1.555 | -0.085 (-5.18%) | 21,600 |
22 Apr 2022 | USD | 1.675 | 1.706 | 1.64 | 1.64 | 1.64 | -0.01 (-0.61%) | 5,300 |
21 Apr 2022 | USD | 1.683 | 1.71 | 1.65 | 1.65 | 1.65 | -0.045 (-2.65%) | 1,200 |
20 Apr 2022 | USD | 1.65 | 1.769 | 1.65 | 1.695 | 1.695 | +0.005 (+0.30%) | 6,000 |
19 Apr 2022 | USD | 1.66 | 1.8 | 1.66 | 1.69 | 1.69 | -0.04 (-2.31%) | 21,400 |
18 Apr 2022 | USD | 1.8 | 1.8 | 1.73 | 1.73 | 1.73 | -0.031 (-1.76%) | 3,000 |
14 Apr 2022 | USD | 1.71 | 1.77 | 1.71 | 1.761 | 1.761 | -0.029 (-1.62%) | 2,400 |
13 Apr 2022 | USD | 1.86 | 1.86 | 1.77 | 1.79 | 1.79 | +0.09 (+5.29%) | 7,300 |
12 Apr 2022 | USD | 1.7 | 1.7 | 1.68 | 1.7 | 1.7 | +0.01 (+0.59%) | 21,800 |
11 Apr 2022 | USD | 1.68 | 1.7 | 1.68 | 1.69 | 1.69 | +0.02 (+1.20%) | 4,000 |
8 Apr 2022 | USD | 1.7 | 1.74 | 1.66 | 1.67 | 1.67 | -0.08 (-4.57%) | 14,800 |
7 Apr 2022 | USD | 1.7 | 1.76 | 1.69 | 1.75 | 1.75 | +0.02 (+1.16%) | 5,900 |
6 Apr 2022 | USD | 1.784 | 1.82 | 1.7 | 1.73 | 1.73 | -0.06 (-3.35%) | 13,500 |
5 Apr 2022 | USD | 1.89 | 1.929 | 1.79 | 1.79 | 1.79 | -0.15 (-7.73%) | 13,400 |
4 Apr 2022 | USD | 1.85 | 1.94 | 1.77 | 1.94 | 1.94 | +0.07 (+3.74%) | 17,200 |
1 Apr 2022 | USD | 1.88 | 1.95 | 1.83 | 1.87 | 1.87 | -0.03 (-1.58%) | 8,100 |
31 Mar 2022 | USD | 1.85 | 1.95 | 1.85 | 1.9 | 1.9 | +0.13 (+7.34%) | 29,200 |
30 Mar 2022 | USD | 1.8 | 1.92 | 1.77 | 1.77 | 1.77 | +0.05 (+2.91%) | 27,800 |
29 Mar 2022 | USD | 1.8 | 1.87 | 1.69 | 1.72 | 1.72 | -0.07 (-3.91%) | 6,100 |
28 Mar 2022 | USD | 1.81 | 1.835 | 1.73 | 1.79 | 1.79 | -0.02 (-1.10%) | 23,000 |