Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2022 | USD | 1.318 | 1.318 | 1.29 | 1.29 | 6.45 | -0.004 (-0.31%) | 7,500 |
10 May 2022 | USD | 1.298 | 1.298 | 1.294 | 1.294 | 6.47 | +0.024 (+1.89%) | 300 |
9 May 2022 | USD | 1.354 | 1.36 | 1.23 | 1.27 | 6.35 | -0.09 (-6.62%) | 91,300 |
6 May 2022 | USD | 1.36 | 1.39 | 1.36 | 1.36 | 6.8 | -0.01 (-0.73%) | 7,600 |
5 May 2022 | USD | 1.49 | 1.49 | 1.364 | 1.37 | 6.85 | -0.036 (-2.56%) | 7,200 |
4 May 2022 | USD | 1.44 | 1.44 | 1.388 | 1.406 | 7.03 | -0.054 (-3.70%) | 58,700 |
3 May 2022 | USD | 1.435 | 1.46 | 1.434 | 1.46 | 7.3 | +0.024 (+1.67%) | 34,600 |
2 May 2022 | USD | 1.422 | 1.46 | 1.4 | 1.436 | 7.18 | -0.016 (-1.10%) | 80,600 |
29 Apr 2022 | USD | 1.451 | 1.47 | 1.43 | 1.452 | 7.26 | -0.018 (-1.22%) | 17,700 |
28 Apr 2022 | USD | 1.442 | 1.47 | 1.43 | 1.47 | 7.35 | 0.0 (0.0%) | 7,100 |
27 Apr 2022 | USD | 1.43 | 1.473 | 1.43 | 1.47 | 7.35 | +0.038 (+2.65%) | 37,500 |
26 Apr 2022 | USD | 1.416 | 1.45 | 1.4 | 1.432 | 7.16 | +0.012 (+0.85%) | 45,700 |
25 Apr 2022 | USD | 1.45 | 1.45 | 1.4 | 1.42 | 7.1 | -0.048 (-3.27%) | 28,400 |
22 Apr 2022 | USD | 1.44 | 1.49 | 1.39 | 1.468 | 7.34 | +0.031 (+2.16%) | 134,900 |
21 Apr 2022 | USD | 1.46 | 1.46 | 1.404 | 1.437 | 7.185 | -0.027 (-1.84%) | 32,700 |
20 Apr 2022 | USD | 1.465 | 1.472 | 1.45 | 1.464 | 7.32 | +0.009 (+0.62%) | 13,100 |
19 Apr 2022 | USD | 1.457 | 1.47 | 1.44 | 1.455 | 7.275 | -0.035 (-2.35%) | 53,300 |
18 Apr 2022 | USD | 1.45 | 1.52 | 1.45 | 1.49 | 7.45 | +0.015 (+1.02%) | 70,900 |
14 Apr 2022 | USD | 1.467 | 1.52 | 1.428 | 1.475 | 7.375 | -0.045 (-2.96%) | 35,300 |
13 Apr 2022 | USD | 1.48 | 1.52 | 1.46 | 1.52 | 7.6 | +0.06 (+4.11%) | 32,000 |
12 Apr 2022 | USD | 1.45 | 1.47 | 1.44 | 1.46 | 7.3 | -0.01 (-0.68%) | 60,400 |
11 Apr 2022 | USD | 1.51 | 1.51 | 1.445 | 1.47 | 7.35 | -0.04 (-2.65%) | 148,500 |
8 Apr 2022 | USD | 1.51 | 1.52 | 1.5 | 1.51 | 7.55 | 0.0 (0.0%) | 22,400 |
7 Apr 2022 | USD | 1.515 | 1.52 | 1.5 | 1.51 | 7.55 | -0.02 (-1.31%) | 6,300 |
6 Apr 2022 | USD | 1.51 | 1.53 | 1.497 | 1.53 | 7.65 | +0.01 (+0.66%) | 5,600 |
5 Apr 2022 | USD | 1.52 | 1.52 | 1.52 | 1.52 | 7.6 | 0.0 (0.0%) | 0 |
4 Apr 2022 | USD | 1.525 | 1.55 | 1.516 | 1.52 | 7.6 | -0.01 (-0.65%) | 20,600 |
1 Apr 2022 | USD | 1.545 | 1.545 | 1.52 | 1.53 | 7.65 | -0.03 (-1.92%) | 29,400 |
31 Mar 2022 | USD | 1.51 | 1.57 | 1.5 | 1.56 | 7.8 | +0.04 (+2.63%) | 84,500 |
30 Mar 2022 | USD | 1.57 | 1.57 | 1.514 | 1.52 | 7.6 | -0.03 (-1.94%) | 42,700 |