Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | USD | 1.61 | 1.66 | 1.5 | 1.52 | 29.8332 | -0.15 (-8.98%) | 9,419,900 |
6 May 2022 | USD | 1.74 | 1.74 | 1.66 | 1.67 | 32.7772 | -0.09 (-5.11%) | 3,548,000 |
5 May 2022 | USD | 1.86 | 1.87 | 1.71 | 1.76 | 34.5437 | -0.15 (-7.85%) | 4,599,600 |
4 May 2022 | USD | 1.87 | 1.91 | 1.74 | 1.91 | 37.4877 | +0.03 (+1.60%) | 3,981,800 |
3 May 2022 | USD | 1.92 | 1.95 | 1.85 | 1.88 | 36.8989 | -0.06 (-3.09%) | 2,599,100 |
2 May 2022 | USD | 1.85 | 1.94 | 1.83 | 1.94 | 38.0765 | +0.09 (+4.86%) | 5,281,800 |
29 Apr 2022 | USD | 1.94 | 2.01 | 1.84 | 1.85 | 36.3101 | -0.11 (-5.61%) | 3,906,400 |
28 Apr 2022 | USD | 2 | 2 | 1.86 | 1.96 | 38.4691 | +0.01 (+0.51%) | 3,067,100 |
27 Apr 2022 | USD | 1.97 | 2.04 | 1.95 | 1.95 | 38.2728 | -0.03 (-1.52%) | 3,283,200 |
26 Apr 2022 | USD | 2.13 | 2.18 | 1.98 | 1.98 | 38.8616 | -0.15 (-7.04%) | 3,902,800 |
25 Apr 2022 | USD | 2.06 | 2.15 | 2.05 | 2.13 | 41.8057 | +0.05 (+2.40%) | 2,380,600 |
22 Apr 2022 | USD | 2.11 | 2.14 | 2.05 | 2.08 | 40.8243 | -0.03 (-1.42%) | 3,523,200 |
21 Apr 2022 | USD | 2.29 | 2.3 | 2.11 | 2.11 | 41.4132 | -0.16 (-7.05%) | 3,974,800 |
20 Apr 2022 | USD | 2.31 | 2.35 | 2.25 | 2.27 | 44.5535 | -0.03 (-1.30%) | 2,521,100 |
19 Apr 2022 | USD | 2.3 | 2.39 | 2.25 | 2.3 | 45.1423 | +0.03 (+1.32%) | 3,434,200 |
18 Apr 2022 | USD | 2.36 | 2.36 | 2.24 | 2.27 | 44.5535 | -0.07 (-2.99%) | 4,447,100 |
14 Apr 2022 | USD | 2.44 | 2.44 | 2.34 | 2.34 | 45.9274 | -0.1 (-4.10%) | 2,383,400 |
13 Apr 2022 | USD | 2.36 | 2.46 | 2.36 | 2.44 | 47.8901 | +0.09 (+3.83%) | 2,438,000 |
12 Apr 2022 | USD | 2.32 | 2.4 | 2.31 | 2.35 | 46.1237 | +0.04 (+1.73%) | 3,886,200 |
11 Apr 2022 | USD | 2.36 | 2.38 | 2.28 | 2.31 | 45.3386 | -0.08 (-3.35%) | 4,707,300 |
8 Apr 2022 | USD | 2.49 | 2.5 | 2.39 | 2.39 | 46.9087 | -0.1 (-4.02%) | 4,036,600 |
7 Apr 2022 | USD | 2.56 | 2.6 | 2.46 | 2.49 | 48.8714 | -0.09 (-3.49%) | 3,934,100 |
6 Apr 2022 | USD | 2.55 | 2.63 | 2.52 | 2.58 | 50.6379 | +0.01 (+0.39%) | 3,431,600 |
5 Apr 2022 | USD | 2.65 | 2.67 | 2.56 | 2.57 | 50.4416 | -0.07 (-2.65%) | 4,761,600 |
4 Apr 2022 | USD | 2.6 | 2.67 | 2.58 | 2.64 | 51.8155 | +0.07 (+2.72%) | 4,344,600 |
1 Apr 2022 | USD | 2.5 | 2.59 | 2.47 | 2.57 | 50.4416 | +0.11 (+4.47%) | 6,049,200 |
31 Mar 2022 | USD | 2.64 | 2.66 | 2.42 | 2.46 | 48.2826 | -0.16 (-6.11%) | 9,260,800 |
30 Mar 2022 | USD | 2.78 | 2.79 | 2.62 | 2.62 | 51.423 | -0.17 (-6.09%) | 3,656,100 |
29 Mar 2022 | USD | 2.73 | 2.83 | 2.71 | 2.79 | 54.7596 | +0.12 (+4.49%) | 4,632,600 |
28 Mar 2022 | USD | 2.71 | 2.76 | 2.63 | 2.67 | 52.4043 | -0.03 (-1.11%) | 4,311,700 |