Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2022 | USD | 2.06 | 2.1 | 1.95 | 2.09 | 2.09 | +0.03 (+1.46%) | 51,000 |
3 May 2022 | USD | 2.05 | 2.12 | 2.02 | 2.06 | 2.06 | +0.035 (+1.73%) | 19,900 |
2 May 2022 | USD | 2.08 | 2.2 | 1.97 | 2.025 | 2.025 | -0.055 (-2.64%) | 410,400 |
29 Apr 2022 | USD | 2.14 | 2.31 | 2.08 | 2.08 | 2.08 | -0.09 (-4.15%) | 66,600 |
28 Apr 2022 | USD | 2.28 | 2.301 | 2.14 | 2.17 | 2.17 | -0.14 (-6.06%) | 42,300 |
27 Apr 2022 | USD | 2.15 | 2.35 | 2.15 | 2.31 | 2.31 | +0.12 (+5.48%) | 95,600 |
26 Apr 2022 | USD | 2.23 | 2.265 | 2.065 | 2.19 | 2.19 | -0.01 (-0.45%) | 68,100 |
25 Apr 2022 | USD | 2.13 | 2.264 | 2.07 | 2.2 | 2.2 | 0.0 (0.0%) | 30,700 |
22 Apr 2022 | USD | 2.18 | 2.295 | 2.16 | 2.2 | 2.2 | -0.02 (-0.90%) | 372,800 |
21 Apr 2022 | USD | 2 | 2.31 | 2 | 2.22 | 2.22 | +0.18 (+8.82%) | 617,500 |
20 Apr 2022 | USD | 2.07 | 2.095 | 2.01 | 2.04 | 2.04 | -0.06 (-2.86%) | 32,000 |
19 Apr 2022 | USD | 2.08 | 2.182 | 2.08 | 2.1 | 2.1 | +0.02 (+0.96%) | 116,000 |
18 Apr 2022 | USD | 2.26 | 2.35 | 2.02 | 2.08 | 2.08 | -0.28 (-11.86%) | 357,500 |
14 Apr 2022 | USD | 2.41 | 2.568 | 2.32 | 2.36 | 2.36 | -0.09 (-3.67%) | 778,100 |
13 Apr 2022 | USD | 2.35 | 2.59 | 2.27 | 2.45 | 2.45 | +0.1 (+4.26%) | 864,700 |
12 Apr 2022 | USD | 2.15 | 2.44 | 2.15 | 2.35 | 2.35 | +0.21 (+9.81%) | 644,900 |
11 Apr 2022 | USD | 2.09 | 2.25 | 1.978 | 2.14 | 2.14 | +0.05 (+2.39%) | 851,800 |
8 Apr 2022 | USD | 2.03 | 2.28 | 2.001 | 2.09 | 2.09 | +0.08 (+3.98%) | 1,480,400 |
7 Apr 2022 | USD | 1.96 | 2.14 | 1.96 | 2.01 | 2.01 | +0.06 (+3.08%) | 470,000 |
6 Apr 2022 | USD | 2.08 | 2.08 | 1.932 | 1.95 | 1.95 | -0.1 (-4.88%) | 118,500 |
5 Apr 2022 | USD | 2.09 | 2.18 | 2.02 | 2.05 | 2.05 | -0.06 (-2.84%) | 110,200 |
4 Apr 2022 | USD | 2.1 | 2.14 | 2.04 | 2.11 | 2.11 | +0.04 (+1.93%) | 94,600 |
1 Apr 2022 | USD | 2.01 | 2.16 | 2.01 | 2.07 | 2.07 | -0.01 (-0.48%) | 53,000 |
31 Mar 2022 | USD | 1.91 | 2.21 | 1.88 | 2.08 | 2.08 | +0.13 (+6.67%) | 779,400 |
30 Mar 2022 | USD | 1.92 | 2.06 | 1.92 | 1.95 | 1.95 | 0.0 (0.0%) | 88,900 |
29 Mar 2022 | USD | 2.14 | 2.19 | 1.93 | 1.95 | 1.95 | -0.23 (-10.55%) | 787,800 |
28 Mar 2022 | USD | 2.1 | 2.5 | 1.95 | 2.18 | 2.18 | +0.09 (+4.31%) | 1,909,300 |
25 Mar 2022 | USD | 2.07 | 2.12 | 1.849 | 2.09 | 2.09 | +0.01 (+0.48%) | 651,200 |
24 Mar 2022 | USD | 1.63 | 2.28 | 1.61 | 2.08 | 2.08 | +0.47 (+29.19%) | 3,693,300 |
23 Mar 2022 | USD | 1.66 | 1.72 | 1.61 | 1.61 | 1.61 | -0.095 (-5.57%) | 27,000 |