Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Apr 2022 | USD | 0.99 | 1.02 | 0.96 | 0.97 | 4.85 | -0.05 (-4.90%) | 40,400 |
27 Apr 2022 | USD | 1 | 1.04 | 1 | 1.02 | 5.1 | +0.02 (+2%) | 21,400 |
26 Apr 2022 | USD | 0.98 | 1.05 | 0.98 | 1 | 5 | -0.05 (-4.76%) | 39,600 |
25 Apr 2022 | USD | 1.06 | 1.06 | 1 | 1.05 | 5.25 | -0.02 (-1.87%) | 33,900 |
22 Apr 2022 | USD | 1.07 | 1.08 | 1.04 | 1.07 | 5.35 | -0.04 (-3.60%) | 46,900 |
21 Apr 2022 | USD | 1.1 | 1.12 | 1.08 | 1.11 | 5.55 | -0.01 (-0.89%) | 42,800 |
20 Apr 2022 | USD | 1.05 | 1.15 | 1.04 | 1.12 | 5.6 | +0.07 (+6.67%) | 63,000 |
19 Apr 2022 | USD | 1.04 | 1.06 | 1.01 | 1.05 | 5.25 | +0.01 (+0.96%) | 42,600 |
18 Apr 2022 | USD | 1.07 | 1.08 | 1.02 | 1.04 | 5.2 | -0.05 (-4.59%) | 64,600 |
14 Apr 2022 | USD | 1.12 | 1.13 | 1.07 | 1.09 | 5.45 | -0.03 (-2.68%) | 72,500 |
13 Apr 2022 | USD | 1.15 | 1.15 | 1.09 | 1.12 | 5.6 | -0.01 (-0.88%) | 56,400 |
12 Apr 2022 | USD | 1.15 | 1.15 | 1.1 | 1.13 | 5.65 | 0.0 (0.0%) | 59,300 |
11 Apr 2022 | USD | 1.25 | 1.26 | 1.12 | 1.13 | 5.65 | -0.17 (-13.08%) | 200,600 |
8 Apr 2022 | USD | 1.26 | 1.33 | 1.26 | 1.3 | 6.5 | +0.01 (+0.78%) | 89,300 |
7 Apr 2022 | USD | 1.31 | 1.37 | 1.28 | 1.29 | 6.45 | -0.07 (-5.15%) | 173,000 |
6 Apr 2022 | USD | 1.29 | 1.39 | 1.27 | 1.36 | 6.8 | +0.02 (+1.49%) | 232,300 |
5 Apr 2022 | USD | 1.4 | 1.4 | 1.31 | 1.34 | 6.7 | -0.03 (-2.19%) | 171,100 |
4 Apr 2022 | USD | 1.33 | 1.38 | 1.26 | 1.37 | 6.85 | +0.02 (+1.48%) | 443,700 |
1 Apr 2022 | USD | 1.34 | 1.4 | 1.33 | 1.35 | 6.75 | -0.08 (-5.59%) | 347,700 |
31 Mar 2022 | USD | 1.41 | 1.44 | 1.3 | 1.43 | 7.15 | -0.18 (-11.18%) | 1,591,400 |
30 Mar 2022 | USD | 1.71 | 1.97 | 1.51 | 1.61 | 8.05 | +0.26 (+19.26%) | 24,072,500 |
29 Mar 2022 | USD | 1.24 | 1.36 | 1.14 | 1.35 | 6.75 | +0.19 (+16.38%) | 1,053,700 |
28 Mar 2022 | USD | 1.21 | 1.21 | 1.13 | 1.16 | 5.8 | -0.05 (-4.13%) | 64,100 |
25 Mar 2022 | USD | 1.25 | 1.25 | 1.17 | 1.21 | 6.05 | +0.01 (+0.83%) | 28,700 |
24 Mar 2022 | USD | 1.2 | 1.24 | 1.14 | 1.2 | 6 | +0.02 (+1.69%) | 43,500 |
23 Mar 2022 | USD | 1.15 | 1.19 | 1.12 | 1.18 | 5.9 | +0.07 (+6.31%) | 39,200 |
22 Mar 2022 | USD | 1.05 | 1.11 | 1.05 | 1.11 | 5.55 | +0.04 (+3.74%) | 28,000 |
21 Mar 2022 | USD | 1.11 | 1.11 | 1.05 | 1.07 | 5.35 | -0.01 (-0.93%) | 21,500 |
18 Mar 2022 | USD | 1.05 | 1.1 | 1.03 | 1.08 | 5.4 | +0.05 (+4.85%) | 40,400 |
17 Mar 2022 | USD | 1 | 1.08 | 1 | 1.03 | 5.15 | +0.03 (+3%) | 20,900 |