Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2022 | USD | 1.6 | 1.66 | 1.59 | 1.59 | 1.59 | +0.02 (+1.27%) | 30,200 |
26 May 2022 | USD | 1.69 | 1.757 | 1.57 | 1.57 | 1.57 | -0.12 (-7.10%) | 71,300 |
25 May 2022 | USD | 1.63 | 1.76 | 1.63 | 1.69 | 1.69 | +0.02 (+1.20%) | 16,900 |
24 May 2022 | USD | 1.76 | 1.76 | 1.63 | 1.67 | 1.67 | -0.09 (-5.11%) | 55,200 |
23 May 2022 | USD | 1.61 | 1.77 | 1.6 | 1.76 | 1.76 | +0.16 (+10%) | 117,100 |
20 May 2022 | USD | 1.59 | 1.647 | 1.577 | 1.6 | 1.6 | +0.04 (+2.56%) | 34,500 |
19 May 2022 | USD | 1.545 | 1.56 | 1.52 | 1.56 | 1.56 | +0.06 (+4%) | 38,400 |
18 May 2022 | USD | 1.5 | 1.54 | 1.47 | 1.5 | 1.5 | +0.015 (+1.01%) | 159,300 |
17 May 2022 | USD | 1.39 | 1.5 | 1.38 | 1.485 | 1.485 | +0.115 (+8.39%) | 49,400 |
16 May 2022 | USD | 1.49 | 1.49 | 1.35 | 1.37 | 1.37 | -0.07 (-4.86%) | 75,100 |
13 May 2022 | USD | 1.45 | 1.61 | 1.43 | 1.44 | 1.44 | +0.05 (+3.60%) | 137,400 |
12 May 2022 | USD | 1.5 | 1.5 | 1.37 | 1.39 | 1.39 | -0.11 (-7.33%) | 255,700 |
11 May 2022 | USD | 1.5 | 1.568 | 1.482 | 1.5 | 1.5 | -0.036 (-2.34%) | 42,700 |
10 May 2022 | USD | 1.43 | 1.58 | 1.42 | 1.536 | 1.536 | +0.056 (+3.78%) | 160,800 |
9 May 2022 | USD | 1.48 | 1.55 | 1.48 | 1.48 | 1.48 | -0.1 (-6.33%) | 43,600 |
6 May 2022 | USD | 1.65 | 1.675 | 1.44 | 1.58 | 1.58 | -0.08 (-4.82%) | 73,100 |
5 May 2022 | USD | 1.8 | 1.8 | 1.65 | 1.66 | 1.66 | -0.11 (-6.21%) | 34,200 |
4 May 2022 | USD | 1.65 | 1.77 | 1.647 | 1.77 | 1.77 | +0.068 (+4.00%) | 24,800 |
3 May 2022 | USD | 1.62 | 1.74 | 1.62 | 1.702 | 1.702 | +0.092 (+5.71%) | 28,000 |
2 May 2022 | USD | 1.59 | 1.66 | 1.59 | 1.61 | 1.61 | -0.07 (-4.17%) | 38,700 |
29 Apr 2022 | USD | 1.63 | 1.68 | 1.61 | 1.68 | 1.68 | 0.0 (0.0%) | 32,900 |
28 Apr 2022 | USD | 1.63 | 1.69 | 1.58 | 1.68 | 1.68 | +0.05 (+3.07%) | 169,300 |
27 Apr 2022 | USD | 1.646 | 1.65 | 1.63 | 1.63 | 1.63 | -0.02 (-1.21%) | 19,300 |
26 Apr 2022 | USD | 1.68 | 1.73 | 1.642 | 1.65 | 1.65 | +0.021 (+1.29%) | 55,500 |
25 Apr 2022 | USD | 1.65 | 1.709 | 1.56 | 1.629 | 1.629 | -0.021 (-1.27%) | 135,300 |
22 Apr 2022 | USD | 1.59 | 1.73 | 1.59 | 1.65 | 1.65 | +0.03 (+1.85%) | 112,200 |
21 Apr 2022 | USD | 1.75 | 1.76 | 1.611 | 1.62 | 1.62 | -0.1 (-5.81%) | 77,200 |
20 Apr 2022 | USD | 1.79 | 1.79 | 1.69 | 1.72 | 1.72 | +0.01 (+0.58%) | 54,500 |
19 Apr 2022 | USD | 1.68 | 1.795 | 1.68 | 1.71 | 1.71 | +0.015 (+0.88%) | 36,200 |
18 Apr 2022 | USD | 1.75 | 1.77 | 1.66 | 1.695 | 1.695 | -0.035 (-2.02%) | 46,900 |