Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | USD | 1.28 | 1.31 | 1.17 | 1.18 | 23.6 | -0.1 (-7.81%) | 568,800 |
6 May 2022 | USD | 1.38 | 1.4 | 1.27 | 1.28 | 25.6 | -0.1 (-7.25%) | 496,800 |
5 May 2022 | USD | 1.45 | 1.45 | 1.38 | 1.38 | 27.6 | -0.08 (-5.48%) | 241,000 |
4 May 2022 | USD | 1.39 | 1.49 | 1.36 | 1.46 | 29.2 | +0.05 (+3.55%) | 325,900 |
3 May 2022 | USD | 1.44 | 1.46 | 1.38 | 1.41 | 28.2 | -0.01 (-0.70%) | 230,900 |
2 May 2022 | USD | 1.41 | 1.44 | 1.39 | 1.42 | 28.4 | 0.0 (0.0%) | 215,300 |
29 Apr 2022 | USD | 1.42 | 1.49 | 1.35 | 1.42 | 28.4 | -0.04 (-2.74%) | 476,200 |
28 Apr 2022 | USD | 1.46 | 1.49 | 1.4 | 1.46 | 29.2 | +0.02 (+1.39%) | 224,100 |
27 Apr 2022 | USD | 1.5 | 1.53 | 1.43 | 1.44 | 28.8 | -0.06 (-4%) | 351,000 |
26 Apr 2022 | USD | 1.55 | 1.55 | 1.48 | 1.5 | 30 | -0.03 (-1.96%) | 307,700 |
25 Apr 2022 | USD | 1.54 | 1.58 | 1.52 | 1.53 | 30.6 | -0.01 (-0.65%) | 223,700 |
22 Apr 2022 | USD | 1.54 | 1.6 | 1.52 | 1.54 | 30.8 | 0.0 (0.0%) | 215,600 |
21 Apr 2022 | USD | 1.67 | 1.68 | 1.53 | 1.54 | 30.8 | -0.08 (-4.94%) | 373,800 |
20 Apr 2022 | USD | 1.66 | 1.67 | 1.6 | 1.62 | 32.4 | -0.04 (-2.41%) | 376,900 |
19 Apr 2022 | USD | 1.62 | 1.73 | 1.58 | 1.66 | 33.2 | +0.06 (+3.75%) | 390,300 |
18 Apr 2022 | USD | 1.71 | 1.72 | 1.6 | 1.6 | 32 | -0.09 (-5.33%) | 318,200 |
14 Apr 2022 | USD | 1.78 | 1.79 | 1.69 | 1.69 | 33.8 | -0.08 (-4.52%) | 273,800 |
13 Apr 2022 | USD | 1.77 | 1.81 | 1.76 | 1.77 | 35.4 | 0.0 (0.0%) | 167,700 |
12 Apr 2022 | USD | 1.83 | 1.87 | 1.76 | 1.77 | 35.4 | -0.04 (-2.21%) | 230,000 |
11 Apr 2022 | USD | 1.8 | 1.83 | 1.75 | 1.81 | 36.2 | 0.0 (0.0%) | 243,900 |
8 Apr 2022 | USD | 1.89 | 1.93 | 1.81 | 1.81 | 36.2 | -0.11 (-5.73%) | 291,700 |
7 Apr 2022 | USD | 1.95 | 2.02 | 1.86 | 1.92 | 38.4 | -0.06 (-3.03%) | 788,200 |
6 Apr 2022 | USD | 1.89 | 2.11 | 1.83 | 1.98 | 39.6 | +0.07 (+3.66%) | 665,500 |
5 Apr 2022 | USD | 2.15 | 2.16 | 1.88 | 1.91 | 38.2 | -0.27 (-12.39%) | 840,000 |
4 Apr 2022 | USD | 1.63 | 2.2 | 1.63 | 2.18 | 43.6 | +0.52 (+31.33%) | 1,818,200 |
1 Apr 2022 | USD | 1.63 | 1.69 | 1.58 | 1.66 | 33.2 | +0.03 (+1.84%) | 399,900 |
31 Mar 2022 | USD | 1.69 | 1.69 | 1.58 | 1.63 | 32.6 | -0.06 (-3.55%) | 1,013,600 |
30 Mar 2022 | USD | 1.77 | 1.77 | 1.67 | 1.69 | 33.8 | -0.04 (-2.31%) | 406,200 |
29 Mar 2022 | USD | 1.77 | 1.85 | 1.73 | 1.73 | 34.6 | -0.03 (-1.70%) | 250,600 |
28 Mar 2022 | USD | 1.79 | 1.84 | 1.7 | 1.76 | 35.2 | -0.07 (-3.83%) | 318,100 |