Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2022 | USD | 1.75 | 1.771 | 1.6 | 1.6 | 12.8 | -0.15 (-8.57%) | 38,100 |
29 Apr 2022 | USD | 1.7 | 1.85 | 1.65 | 1.75 | 14 | +0.05 (+2.94%) | 19,600 |
28 Apr 2022 | USD | 1.6 | 1.79 | 1.6 | 1.7 | 13.6 | +0.08 (+4.94%) | 49,700 |
27 Apr 2022 | USD | 1.77 | 1.77 | 1.52 | 1.62 | 12.96 | -0.07 (-4.14%) | 26,400 |
26 Apr 2022 | USD | 1.66 | 1.79 | 1.66 | 1.69 | 13.52 | -0.01 (-0.59%) | 24,200 |
25 Apr 2022 | USD | 1.78 | 1.78 | 1.66 | 1.7 | 13.6 | -0.08 (-4.49%) | 49,200 |
22 Apr 2022 | USD | 1.934 | 1.934 | 1.78 | 1.78 | 14.24 | -0.088 (-4.71%) | 51,400 |
21 Apr 2022 | USD | 1.88 | 2.02 | 1.81 | 1.868 | 14.944 | +0.008 (+0.43%) | 75,600 |
20 Apr 2022 | USD | 1.92 | 1.92 | 1.8 | 1.86 | 14.88 | +0.06 (+3.33%) | 45,200 |
19 Apr 2022 | USD | 1.864 | 1.898 | 1.8 | 1.8 | 14.4 | -0.06 (-3.23%) | 69,500 |
18 Apr 2022 | USD | 1.91 | 1.92 | 1.86 | 1.86 | 14.88 | -0.05 (-2.62%) | 13,800 |
14 Apr 2022 | USD | 1.91 | 1.969 | 1.88 | 1.91 | 15.28 | +0.01 (+0.53%) | 31,200 |
13 Apr 2022 | USD | 1.87 | 1.92 | 1.87 | 1.9 | 15.2 | -0.02 (-1.04%) | 13,400 |
12 Apr 2022 | USD | 1.9 | 2.1 | 1.81 | 1.92 | 15.36 | +0.05 (+2.67%) | 338,000 |
11 Apr 2022 | USD | 1.76 | 1.93 | 1.76 | 1.87 | 14.96 | +0.11 (+6.25%) | 180,200 |
8 Apr 2022 | USD | 1.87 | 1.95 | 1.75 | 1.76 | 14.08 | -0.16 (-8.33%) | 172,700 |
7 Apr 2022 | USD | 1.995 | 2.06 | 1.86 | 1.92 | 15.36 | -0.06 (-3.03%) | 374,700 |
6 Apr 2022 | USD | 1.92 | 2.09 | 1.92 | 1.98 | 15.84 | -0.02 (-1%) | 344,700 |
5 Apr 2022 | USD | 2.069 | 2.18 | 1.95 | 2 | 16 | -0.17 (-7.83%) | 360,000 |
4 Apr 2022 | USD | 2.1 | 2.21 | 1.95 | 2.17 | 17.36 | +0.09 (+4.33%) | 339,700 |
1 Apr 2022 | USD | 1.978 | 2.13 | 1.77 | 2.08 | 16.64 | +0.05 (+2.46%) | 383,000 |
31 Mar 2022 | USD | 1.8 | 2.19 | 1.72 | 2.03 | 16.24 | +0.23 (+12.78%) | 576,500 |
30 Mar 2022 | USD | 1.82 | 1.87 | 1.8 | 1.8 | 14.4 | -0.045 (-2.44%) | 22,800 |
29 Mar 2022 | USD | 1.81 | 1.85 | 1.75 | 1.845 | 14.76 | +0.065 (+3.65%) | 29,400 |
28 Mar 2022 | USD | 1.77 | 1.87 | 1.75 | 1.78 | 14.24 | -0.09 (-4.81%) | 4,000 |
25 Mar 2022 | USD | 1.835 | 1.915 | 1.8 | 1.87 | 14.96 | +0.04 (+2.19%) | 29,100 |
24 Mar 2022 | USD | 1.96 | 1.96 | 1.797 | 1.83 | 14.64 | -0.16 (-8.04%) | 24,100 |
23 Mar 2022 | USD | 1.96 | 1.99 | 1.83 | 1.99 | 15.92 | +0.05 (+2.58%) | 59,200 |
22 Mar 2022 | USD | 1.935 | 2.02 | 1.9 | 1.94 | 15.52 | +0.06 (+3.19%) | 87,800 |
21 Mar 2022 | USD | 1.85 | 1.9 | 1.8 | 1.88 | 15.04 | +0.03 (+1.62%) | 21,400 |