Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 May 2022 | USD | 1.252 | 1.276 | 1.21 | 1.27 | 1.27 | +0.018 (+1.44%) | 2,528 |
11 May 2022 | USD | 1.23 | 1.252 | 1.21 | 1.252 | 1.252 | -0.028 (-2.19%) | 1,200 |
10 May 2022 | USD | 1.238 | 1.28 | 1.238 | 1.28 | 1.28 | +0.042 (+3.39%) | 3,050 |
9 May 2022 | USD | 1.25 | 1.25 | 1.23 | 1.238 | 1.238 | -0.072 (-5.50%) | 2,946 |
6 May 2022 | USD | 1.25 | 1.31 | 1.25 | 1.31 | 1.31 | +0.04 (+3.15%) | 1,161 |
5 May 2022 | USD | 1.28 | 1.286 | 1.25 | 1.27 | 1.27 | -0.04 (-3.05%) | 2,600 |
4 May 2022 | USD | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.0 (0.0%) | 0 |
3 May 2022 | USD | 1.265 | 1.31 | 1.265 | 1.31 | 1.31 | +0.01 (+0.77%) | 601 |
2 May 2022 | USD | 1.258 | 1.3 | 1.258 | 1.3 | 1.3 | +0.016 (+1.25%) | 1,300 |
29 Apr 2022 | USD | 1.21 | 1.32 | 1.21 | 1.284 | 1.284 | +0.08 (+6.64%) | 20,026 |
28 Apr 2022 | USD | 1.222 | 1.222 | 1.204 | 1.204 | 1.204 | -0.006 (-0.50%) | 3,436 |
27 Apr 2022 | USD | 1.21 | 1.228 | 1.2 | 1.21 | 1.21 | -0.02 (-1.63%) | 15,100 |
26 Apr 2022 | USD | 1.2 | 1.23 | 1.2 | 1.23 | 1.23 | +0.054 (+4.59%) | 13,789 |
25 Apr 2022 | USD | 1.195 | 1.22 | 1.15 | 1.176 | 1.176 | -0.064 (-5.16%) | 4,577 |
22 Apr 2022 | USD | 1.278 | 1.282 | 1.15 | 1.24 | 1.24 | -0.03 (-2.36%) | 6,944 |
21 Apr 2022 | USD | 1.24 | 1.28 | 1.2 | 1.27 | 1.27 | -0.05 (-3.79%) | 17,539 |
20 Apr 2022 | USD | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.0 (0.0%) | 0 |
19 Apr 2022 | USD | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.0 (0.0%) | 0 |
18 Apr 2022 | USD | 1.33 | 1.33 | 1.314 | 1.32 | 1.32 | -0.005 (-0.38%) | 2,544 |
14 Apr 2022 | USD | 1.365 | 1.365 | 1.27 | 1.325 | 1.325 | -0.025 (-1.85%) | 446 |
13 Apr 2022 | USD | 1.3 | 1.35 | 1.29 | 1.35 | 1.35 | -0.04 (-2.88%) | 2,416 |
12 Apr 2022 | USD | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.0 (0.0%) | 25 |
11 Apr 2022 | USD | 1.27 | 1.4 | 1.27 | 1.39 | 1.39 | +0.12 (+9.45%) | 17,124 |
8 Apr 2022 | USD | 1.25 | 1.31 | 1.23 | 1.27 | 1.27 | +0.01 (+0.79%) | 7,250 |
7 Apr 2022 | USD | 1.22 | 1.26 | 1.22 | 1.26 | 1.26 | +0.04 (+3.28%) | 4,159 |
6 Apr 2022 | USD | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -0.03 (-2.40%) | 12,507 |
5 Apr 2022 | USD | 1.28 | 1.28 | 1.24 | 1.25 | 1.25 | 0.0 (0.0%) | 6,427 |
4 Apr 2022 | USD | 1.3 | 1.3 | 1.25 | 1.25 | 1.25 | -0.05 (-3.85%) | 2,671 |
1 Apr 2022 | USD | 1.28 | 1.3 | 1.28 | 1.3 | 1.3 | -0.01 (-0.76%) | 7,193 |
31 Mar 2022 | USD | 1.29 | 1.31 | 1.29 | 1.31 | 1.31 | -0.03 (-2.24%) | 420 |