Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2022 | USD | 1.1545 | 1.1856 | 1.1083 | 1.1832 | 1.1832 | +0.029 (+2.51%) | 2,462,460 |
14 May 2022 | USD | 1.0733 | 1.1591 | 1.0236 | 1.1542 | 1.1542 | +0.081 (+7.53%) | 3,096,179 |
13 May 2022 | USD | 0.9946 | 1.2957 | 0.9816 | 1.0734 | 1.0734 | +0.077 (+7.72%) | 7,469,207 |
12 May 2022 | USD | 1.0539 | 1.1006 | 0.8795 | 0.9965 | 0.9965 | -0.058 (-5.49%) | 6,673,235 |
11 May 2022 | USD | 1.3851 | 1.4102 | 1.0249 | 1.0544 | 1.0544 | -0.331 (-23.89%) | 8,691,532 |
10 May 2022 | USD | 1.3559 | 1.5155 | 1.3214 | 1.3854 | 1.3854 | +0.025 (+1.84%) | 3,801,947 |
9 May 2022 | USD | 1.6255 | 1.674 | 1.3604 | 1.3604 | 1.3604 | -0.265 (-16.31%) | 5,847,570 |
8 May 2022 | USD | 1.7354 | 1.7354 | 1.5965 | 1.6255 | 1.6255 | -0.11 (-6.35%) | 7,913,178 |
7 May 2022 | USD | 1.6801 | 2.1199 | 1.6255 | 1.7358 | 1.7358 | +0.056 (+3.34%) | 55,475,052 |
6 May 2022 | USD | 1.6234 | 1.7012 | 1.5817 | 1.6797 | 1.6797 | +0.056 (+3.46%) | 2,697,541 |
5 May 2022 | USD | 1.8013 | 1.8065 | 1.5712 | 1.6235 | 1.6235 | -0.178 (-9.87%) | 4,101,812 |
4 May 2022 | USD | 1.682 | 1.8108 | 1.6799 | 1.8012 | 1.8012 | +0.119 (+7.08%) | 2,818,217 |
3 May 2022 | USD | 1.7345 | 1.793 | 1.6815 | 1.6821 | 1.6821 | -0.053 (-3.03%) | 1,677,297 |
2 May 2022 | USD | 1.7553 | 1.7868 | 1.6786 | 1.7347 | 1.7347 | -0.02 (-1.16%) | 2,515,315 |
1 May 2022 | USD | 1.6486 | 1.7568 | 1.646 | 1.755 | 1.755 | +0.107 (+6.47%) | 2,385,624 |
30 Apr 2022 | USD | 1.8383 | 1.8431 | 1.645 | 1.6484 | 1.6484 | -0.189 (-10.29%) | 3,123,640 |
29 Apr 2022 | USD | 1.9269 | 1.9495 | 1.8325 | 1.8375 | 1.8375 | -0.089 (-4.62%) | 1,984,410 |
28 Apr 2022 | USD | 1.9139 | 1.9783 | 1.9041 | 1.9266 | 1.9266 | +0.013 (+0.66%) | 2,136,174 |
27 Apr 2022 | USD | 1.8905 | 1.9626 | 1.8824 | 1.914 | 1.914 | +0.024 (+1.26%) | 2,411,893 |
26 Apr 2022 | USD | 2.1337 | 2.1337 | 1.8813 | 1.8902 | 1.8902 | -0.25 (-11.69%) | 9,760,559 |
25 Apr 2022 | USD | 2.0279 | 2.1992 | 1.9199 | 2.1405 | 2.1405 | +0.113 (+5.55%) | 21,837,666 |
24 Apr 2022 | USD | 2.0849 | 2.1192 | 2.0278 | 2.0279 | 2.0279 | -0.058 (-2.78%) | 9,997,682 |
23 Apr 2022 | USD | 2.0626 | 2.1 | 2.0373 | 2.0858 | 2.0858 | +0.023 (+1.13%) | 10,265,910 |
22 Apr 2022 | USD | 2.0453 | 2.1162 | 2.0396 | 2.0625 | 2.0625 | +0.017 (+0.82%) | 13,151,488 |
21 Apr 2022 | USD | 2.119 | 2.1773 | 2.0213 | 2.0457 | 2.0457 | -0.073 (-3.43%) | 13,127,336 |
20 Apr 2022 | USD | 2.1431 | 2.212 | 2.0921 | 2.1184 | 2.1184 | -0.025 (-1.15%) | 11,203,058 |
19 Apr 2022 | USD | 2.1293 | 2.152 | 2.094 | 2.143 | 2.143 | +0.014 (+0.64%) | 10,042,854 |
18 Apr 2022 | USD | 2.0691 | 2.1294 | 1.9885 | 2.1294 | 2.1294 | +0.061 (+2.93%) | 11,939,282 |
17 Apr 2022 | USD | 2.1413 | 2.1574 | 2.0647 | 2.0688 | 2.0688 | -0.073 (-3.41%) | 5,969,676 |
16 Apr 2022 | USD | 2.1573 | 2.192 | 2.1207 | 2.1419 | 2.1419 | -0.015 (-0.70%) | 6,894,378 |