Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2022 | USD | 0.954 | 1.006 | 0.95 | 0.974 | 0.974 | +0.009 (+0.93%) | 44,100 |
2 May 2022 | USD | 1.03 | 1.03 | 0.94 | 0.965 | 0.965 | -0.025 (-2.53%) | 65,400 |
29 Apr 2022 | USD | 1.03 | 1.03 | 0.971 | 0.99 | 0.99 | -0.07 (-6.60%) | 86,200 |
28 Apr 2022 | USD | 1.11 | 1.14 | 0.94 | 1.06 | 1.06 | -0.02 (-1.85%) | 262,700 |
27 Apr 2022 | USD | 1.04 | 1.08 | 1.01 | 1.08 | 1.08 | +0.03 (+2.86%) | 98,700 |
26 Apr 2022 | USD | 1.14 | 1.14 | 1.03 | 1.05 | 1.05 | -0.09 (-7.89%) | 134,400 |
25 Apr 2022 | USD | 1.13 | 1.14 | 1.025 | 1.14 | 1.14 | +0.1 (+9.62%) | 263,800 |
22 Apr 2022 | USD | 1.1 | 1.15 | 1.04 | 1.04 | 1.04 | -0.09 (-7.96%) | 87,300 |
21 Apr 2022 | USD | 1.24 | 1.24 | 1.11 | 1.13 | 1.13 | -0.05 (-4.24%) | 136,200 |
20 Apr 2022 | USD | 1.25 | 1.25 | 1.15 | 1.18 | 1.18 | -0.04 (-3.28%) | 61,200 |
19 Apr 2022 | USD | 1.11 | 1.25 | 1.06 | 1.22 | 1.22 | +0.12 (+10.91%) | 222,700 |
18 Apr 2022 | USD | 1.25 | 1.25 | 1.03 | 1.1 | 1.1 | -0.14 (-11.29%) | 455,800 |
14 Apr 2022 | USD | 1.37 | 1.37 | 1.21 | 1.24 | 1.24 | -0.07 (-5.34%) | 165,100 |
13 Apr 2022 | USD | 1.23 | 1.31 | 1.21 | 1.31 | 1.31 | +0.09 (+7.38%) | 213,100 |
12 Apr 2022 | USD | 1.28 | 1.35 | 1.21 | 1.22 | 1.22 | -0.08 (-6.15%) | 219,800 |
11 Apr 2022 | USD | 1.44 | 1.44 | 1.28 | 1.3 | 1.3 | -0.05 (-3.70%) | 84,900 |
8 Apr 2022 | USD | 1.33 | 1.44 | 1.25 | 1.35 | 1.35 | -0.01 (-0.74%) | 115,300 |
7 Apr 2022 | USD | 1.39 | 1.434 | 1.23 | 1.36 | 1.36 | -0.04 (-2.86%) | 488,200 |
6 Apr 2022 | USD | 1.59 | 1.59 | 1.38 | 1.4 | 1.4 | -0.14 (-9.09%) | 549,700 |
5 Apr 2022 | USD | 1.63 | 1.68 | 1.5 | 1.54 | 1.54 | -0.08 (-4.94%) | 247,000 |
4 Apr 2022 | USD | 1.77 | 1.77 | 1.61 | 1.62 | 1.62 | -0.07 (-4.14%) | 190,100 |
1 Apr 2022 | USD | 1.68 | 1.84 | 1.65 | 1.69 | 1.69 | -0.03 (-1.74%) | 322,600 |
31 Mar 2022 | USD | 1.85 | 1.85 | 1.69 | 1.72 | 1.72 | -0.08 (-4.44%) | 299,500 |
30 Mar 2022 | USD | 2.1 | 2.1 | 1.73 | 1.8 | 1.8 | -0.53 (-22.75%) | 1,188,900 |
29 Mar 2022 | USD | 2.27 | 2.41 | 2.21 | 2.33 | 2.33 | +0.06 (+2.64%) | 62,400 |
28 Mar 2022 | USD | 2.35 | 2.35 | 2.17 | 2.27 | 2.27 | -0.2 (-8.10%) | 76,800 |
25 Mar 2022 | USD | 2.38 | 2.47 | 2.19 | 2.47 | 2.47 | +0.25 (+11.26%) | 197,600 |
24 Mar 2022 | USD | 2.41 | 2.41 | 2.11 | 2.22 | 2.22 | -0.15 (-6.33%) | 218,900 |
23 Mar 2022 | USD | 2.59 | 2.59 | 2.29 | 2.37 | 2.37 | 0.0 (0.0%) | 38,800 |
22 Mar 2022 | USD | 2.42 | 2.7 | 2.27 | 2.37 | 2.37 | -0.04 (-1.66%) | 146,800 |