Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | USD | 0.9 | 0.92 | 0.86 | 0.864 | 17.28 | -0.056 (-6.09%) | 494,800 |
6 May 2022 | USD | 0.99 | 0.99 | 0.91 | 0.92 | 18.4 | -0.064 (-6.50%) | 583,300 |
5 May 2022 | USD | 1.02 | 1.03 | 0.971 | 0.984 | 19.68 | -0.066 (-6.29%) | 545,000 |
4 May 2022 | USD | 1.03 | 1.05 | 1 | 1.05 | 21 | +0.02 (+1.94%) | 294,900 |
3 May 2022 | USD | 1.01 | 1.05 | 1.01 | 1.03 | 20.6 | 0.0 (0.0%) | 171,200 |
2 May 2022 | USD | 1 | 1.04 | 0.99 | 1.03 | 20.6 | +0.01 (+0.98%) | 279,700 |
29 Apr 2022 | USD | 1.02 | 1.05 | 1.01 | 1.02 | 20.4 | -0.01 (-0.97%) | 195,000 |
28 Apr 2022 | USD | 1.03 | 1.04 | 0.99 | 1.03 | 20.6 | +0.02 (+1.98%) | 297,400 |
27 Apr 2022 | USD | 1.05 | 1.05 | 0.99 | 1.01 | 20.2 | +0.011 (+1.10%) | 314,700 |
26 Apr 2022 | USD | 1.06 | 1.06 | 0.98 | 0.999 | 19.98 | -0.051 (-4.86%) | 863,700 |
25 Apr 2022 | USD | 1.03 | 1.05 | 1.01 | 1.05 | 21 | 0.0 (0.0%) | 376,500 |
22 Apr 2022 | USD | 1.07 | 1.08 | 1.03 | 1.05 | 21 | 0.0 (0.0%) | 323,600 |
21 Apr 2022 | USD | 1.12 | 1.13 | 1.05 | 1.05 | 21 | -0.09 (-7.89%) | 641,700 |
20 Apr 2022 | USD | 1.1 | 1.18 | 1.052 | 1.14 | 22.8 | +0.07 (+6.54%) | 1,698,300 |
19 Apr 2022 | USD | 1.04 | 1.08 | 1.03 | 1.07 | 21.4 | +0.03 (+2.88%) | 325,100 |
18 Apr 2022 | USD | 1.08 | 1.09 | 1.02 | 1.04 | 20.8 | -0.01 (-0.95%) | 580,700 |
14 Apr 2022 | USD | 1.1 | 1.1 | 1.05 | 1.05 | 21 | -0.05 (-4.55%) | 295,600 |
13 Apr 2022 | USD | 1.09 | 1.1 | 1.07 | 1.1 | 22 | +0.03 (+2.80%) | 217,900 |
12 Apr 2022 | USD | 1.1 | 1.13 | 1.07 | 1.07 | 21.4 | -0.03 (-2.73%) | 288,600 |
11 Apr 2022 | USD | 1.07 | 1.11 | 1.06 | 1.1 | 22 | +0.01 (+0.92%) | 157,100 |
8 Apr 2022 | USD | 1.13 | 1.13 | 1.08 | 1.09 | 21.8 | -0.04 (-3.54%) | 231,900 |
7 Apr 2022 | USD | 1.14 | 1.14 | 1.08 | 1.13 | 22.6 | 0.0 (0.0%) | 275,400 |
6 Apr 2022 | USD | 1.15 | 1.168 | 1.09 | 1.13 | 22.6 | -0.03 (-2.59%) | 361,300 |
5 Apr 2022 | USD | 1.19 | 1.2 | 1.15 | 1.16 | 23.2 | -0.02 (-1.69%) | 286,800 |
4 Apr 2022 | USD | 1.18 | 1.21 | 1.18 | 1.18 | 23.6 | 0.0 (0.0%) | 275,100 |
1 Apr 2022 | USD | 1.21 | 1.22 | 1.18 | 1.18 | 23.6 | -0.02 (-1.67%) | 292,400 |
31 Mar 2022 | USD | 1.23 | 1.24 | 1.19 | 1.2 | 24 | -0.03 (-2.44%) | 388,300 |
30 Mar 2022 | USD | 1.25 | 1.28 | 1.22 | 1.23 | 24.6 | -0.02 (-1.60%) | 450,700 |
29 Mar 2022 | USD | 1.21 | 1.28 | 1.21 | 1.25 | 25 | +0.04 (+3.31%) | 486,600 |
28 Mar 2022 | USD | 1.23 | 1.24 | 1.16 | 1.21 | 24.2 | 0.0 (0.0%) | 410,300 |