Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | USD | 1.17 | 1.2084 | 1.17 | 1.2 | 1.2 | +0.06 (+5.26%) | 5,400 |
13 May 2022 | USD | 1.1 | 1.1699 | 1.1 | 1.14 | 1.14 | +0.06 (+5.56%) | 13,200 |
12 May 2022 | USD | 1.1 | 1.12 | 1.0527 | 1.08 | 1.08 | -0.03 (-2.70%) | 36,900 |
11 May 2022 | USD | 1.17 | 1.17 | 1.11 | 1.11 | 1.11 | -0.06 (-5.13%) | 23,400 |
10 May 2022 | USD | 1.225 | 1.225 | 1.16 | 1.17 | 1.17 | -0.03 (-2.50%) | 18,100 |
9 May 2022 | USD | 1.31 | 1.35 | 1.2 | 1.2 | 1.2 | -0.11 (-8.40%) | 54,300 |
6 May 2022 | USD | 1.33 | 1.35 | 1.22 | 1.31 | 1.31 | -0.02 (-1.50%) | 27,600 |
5 May 2022 | USD | 1.34 | 1.34 | 1.2 | 1.33 | 1.33 | +0.075 (+5.98%) | 19,600 |
4 May 2022 | USD | 1.34 | 1.35 | 1.2227 | 1.255 | 1.255 | -0.005 (-0.40%) | 45,000 |
3 May 2022 | USD | 1.3 | 1.35 | 1.25 | 1.26 | 1.26 | +0.11 (+9.57%) | 73,800 |
2 May 2022 | USD | 1.1 | 1.22 | 1.1 | 1.15 | 1.15 | -0.06 (-4.96%) | 24,300 |
29 Apr 2022 | USD | 1.28 | 1.4 | 1.1 | 1.21 | 1.21 | -0.101 (-7.67%) | 84,600 |
28 Apr 2022 | USD | 1.31 | 1.4099 | 1.2 | 1.3105 | 1.3105 | -0.009 (-0.72%) | 47,900 |
27 Apr 2022 | USD | 1.45 | 1.47 | 1.31 | 1.32 | 1.32 | -0.05 (-3.65%) | 16,600 |
26 Apr 2022 | USD | 1.43 | 1.459 | 1.37 | 1.37 | 1.37 | -0.14 (-9.27%) | 69,700 |
25 Apr 2022 | USD | 1.55 | 1.55 | 1.42 | 1.51 | 1.51 | -0.09 (-5.63%) | 58,000 |
22 Apr 2022 | USD | 1.61 | 1.67 | 1.47 | 1.6 | 1.6 | -0.03 (-1.84%) | 13,400 |
21 Apr 2022 | USD | 1.69 | 1.69 | 1.61 | 1.63 | 1.63 | +0.01 (+0.62%) | 71,100 |
20 Apr 2022 | USD | 1.56 | 1.62 | 1.55 | 1.62 | 1.62 | +0.06 (+3.85%) | 62,800 |
19 Apr 2022 | USD | 1.42 | 1.56 | 1.42 | 1.56 | 1.56 | +0.02 (+1.30%) | 43,800 |
18 Apr 2022 | USD | 1.47 | 1.57 | 1.44 | 1.54 | 1.54 | +0.01 (+0.65%) | 25,300 |
14 Apr 2022 | USD | 1.74 | 1.7783 | 1.49 | 1.53 | 1.53 | -0.13 (-7.83%) | 124,600 |
13 Apr 2022 | USD | 1.54 | 1.7 | 1.42 | 1.66 | 1.66 | +0.1 (+6.41%) | 82,800 |
12 Apr 2022 | USD | 1.51 | 1.57 | 1.48 | 1.56 | 1.56 | 0.0 (0.0%) | 37,300 |
11 Apr 2022 | USD | 1.59 | 1.59 | 1.46 | 1.56 | 1.56 | +0.02 (+1.31%) | 32,600 |
8 Apr 2022 | USD | 1.54 | 1.6 | 1.46 | 1.5399 | 1.5399 | -0.03 (-1.92%) | 38,200 |
7 Apr 2022 | USD | 1.63 | 1.63 | 1.52 | 1.57 | 1.57 | -0.06 (-3.68%) | 64,500 |
6 Apr 2022 | USD | 1.68 | 1.7 | 1.5696 | 1.63 | 1.63 | -0.01 (-0.61%) | 94,400 |
5 Apr 2022 | USD | 1.7 | 1.712 | 1.4969 | 1.64 | 1.64 | -0.02 (-1.20%) | 163,300 |
4 Apr 2022 | USD | 1.47 | 1.68 | 1.4585 | 1.66 | 1.66 | +0.26 (+18.57%) | 405,400 |