Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2022 | USD | 2.08 | 2.08 | 1.93 | 2.01 | 2.01 | -0.04 (-1.95%) | 142,000 |
29 Apr 2022 | USD | 2.13 | 2.15 | 2.04 | 2.05 | 2.05 | -0.06 (-2.84%) | 174,500 |
28 Apr 2022 | USD | 2.02 | 2.12 | 2.02 | 2.11 | 2.11 | +0.09 (+4.46%) | 203,700 |
27 Apr 2022 | USD | 2.05 | 2.08 | 1.98 | 2.02 | 2.02 | +0.1 (+5.21%) | 338,700 |
26 Apr 2022 | USD | 1.95 | 2 | 1.9 | 1.92 | 1.92 | +0.28 (+17.07%) | 594,600 |
25 Apr 2022 | USD | 1.66 | 1.68 | 1.57 | 1.64 | 1.64 | -0.09 (-5.20%) | 305,200 |
22 Apr 2022 | USD | 1.79 | 1.8 | 1.7 | 1.73 | 1.73 | -0.04 (-2.26%) | 126,500 |
21 Apr 2022 | USD | 1.86 | 1.88 | 1.77 | 1.77 | 1.77 | -0.09 (-4.84%) | 172,300 |
20 Apr 2022 | USD | 1.78 | 1.87 | 1.78 | 1.86 | 1.86 | +0.05 (+2.76%) | 235,600 |
19 Apr 2022 | USD | 1.81 | 1.89 | 1.79 | 1.81 | 1.81 | 0.0 (0.0%) | 223,800 |
18 Apr 2022 | USD | 1.79 | 1.85 | 1.79 | 1.81 | 1.81 | +0.01 (+0.56%) | 132,300 |
14 Apr 2022 | USD | 1.8 | 1.81 | 1.76 | 1.8 | 1.8 | 0.0 (0.0%) | 102,100 |
13 Apr 2022 | USD | 1.78 | 1.81 | 1.76 | 1.8 | 1.8 | +0.07 (+4.05%) | 127,300 |
12 Apr 2022 | USD | 1.67 | 1.82 | 1.67 | 1.73 | 1.73 | +0.05 (+2.98%) | 101,100 |
11 Apr 2022 | USD | 1.79 | 1.79 | 1.68 | 1.68 | 1.68 | -0.11 (-6.15%) | 239,900 |
8 Apr 2022 | USD | 1.82 | 1.82 | 1.68 | 1.79 | 1.79 | +0.04 (+2.29%) | 79,500 |
7 Apr 2022 | USD | 1.76 | 1.78 | 1.72 | 1.75 | 1.75 | 0.0 (0.0%) | 337,600 |
6 Apr 2022 | USD | 1.84 | 1.84 | 1.75 | 1.75 | 1.75 | +0.03 (+1.74%) | 516,600 |
5 Apr 2022 | USD | 1.82 | 1.84 | 1.72 | 1.72 | 1.72 | -0.08 (-4.44%) | 142,700 |
4 Apr 2022 | USD | 1.82 | 1.92 | 1.8 | 1.8 | 1.8 | -0.01 (-0.55%) | 195,500 |
1 Apr 2022 | USD | 1.8 | 1.84 | 1.79 | 1.81 | 1.81 | +0.02 (+1.12%) | 475,600 |
31 Mar 2022 | USD | 1.8 | 1.83 | 1.79 | 1.79 | 1.79 | -0.03 (-1.65%) | 109,300 |
30 Mar 2022 | USD | 1.85 | 1.88 | 1.82 | 1.82 | 1.82 | +0.03 (+1.68%) | 115,700 |
29 Mar 2022 | USD | 1.87 | 1.87 | 1.75 | 1.79 | 1.79 | +0.05 (+2.87%) | 397,700 |
28 Mar 2022 | USD | 1.86 | 1.87 | 1.74 | 1.74 | 1.74 | -0.1 (-5.43%) | 655,400 |
25 Mar 2022 | USD | 1.91 | 1.91 | 1.81 | 1.84 | 1.84 | -0.01 (-0.54%) | 353,400 |
24 Mar 2022 | USD | 1.98 | 1.98 | 1.84 | 1.85 | 1.85 | -0.02 (-1.07%) | 104,100 |
23 Mar 2022 | USD | 1.95 | 1.95 | 1.86 | 1.87 | 1.87 | +0.02 (+1.08%) | 186,600 |
22 Mar 2022 | USD | 1.88 | 2 | 1.85 | 1.85 | 1.85 | -0.02 (-1.07%) | 165,000 |
21 Mar 2022 | USD | 1.93 | 1.93 | 1.86 | 1.87 | 1.87 | +0.1 (+5.65%) | 366,400 |