Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | USD | 1.18 | 1.18 | 1.02 | 1.03 | 1.03 | -0.18 (-14.88%) | 623,500 |
6 May 2022 | USD | 1.25 | 1.268 | 1.17 | 1.21 | 1.21 | -0.06 (-4.72%) | 313,100 |
5 May 2022 | USD | 1.39 | 1.4 | 1.265 | 1.27 | 1.27 | -0.15 (-10.56%) | 312,500 |
4 May 2022 | USD | 1.39 | 1.45 | 1.253 | 1.42 | 1.42 | +0.05 (+3.65%) | 494,600 |
3 May 2022 | USD | 1.41 | 1.466 | 1.36 | 1.37 | 1.37 | -0.04 (-2.84%) | 311,000 |
2 May 2022 | USD | 1.4 | 1.47 | 1.38 | 1.41 | 1.41 | +0.01 (+0.71%) | 290,600 |
29 Apr 2022 | USD | 1.4 | 1.48 | 1.38 | 1.4 | 1.4 | +0.01 (+0.72%) | 455,800 |
28 Apr 2022 | USD | 1.61 | 1.63 | 1.32 | 1.39 | 1.39 | -0.18 (-11.46%) | 982,300 |
27 Apr 2022 | USD | 1.73 | 1.732 | 1.54 | 1.57 | 1.57 | -0.12 (-7.10%) | 587,700 |
26 Apr 2022 | USD | 1.92 | 1.935 | 1.69 | 1.69 | 1.69 | -0.22 (-11.52%) | 501,500 |
25 Apr 2022 | USD | 1.99 | 2.035 | 1.89 | 1.91 | 1.91 | -0.09 (-4.50%) | 519,600 |
22 Apr 2022 | USD | 2.02 | 2.08 | 1.95 | 2 | 2 | -0.05 (-2.44%) | 221,800 |
21 Apr 2022 | USD | 2.15 | 2.17 | 2.01 | 2.05 | 2.05 | -0.08 (-3.76%) | 139,900 |
20 Apr 2022 | USD | 2.12 | 2.17 | 2.01 | 2.13 | 2.13 | +0.04 (+1.91%) | 96,800 |
19 Apr 2022 | USD | 1.92 | 2.12 | 1.92 | 2.09 | 2.09 | +0.18 (+9.42%) | 268,700 |
18 Apr 2022 | USD | 2.06 | 2.14 | 1.91 | 1.91 | 1.91 | -0.18 (-8.61%) | 512,900 |
14 Apr 2022 | USD | 2.24 | 2.24 | 2.06 | 2.09 | 2.09 | -0.13 (-5.86%) | 364,800 |
13 Apr 2022 | USD | 2.16 | 2.39 | 2.07 | 2.22 | 2.22 | +0.06 (+2.78%) | 552,300 |
12 Apr 2022 | USD | 2.12 | 2.26 | 2.04 | 2.16 | 2.16 | 0.0 (0.0%) | 905,400 |
11 Apr 2022 | USD | 2.29 | 2.29 | 2.129 | 2.16 | 2.16 | -0.13 (-5.68%) | 210,200 |
8 Apr 2022 | USD | 2.38 | 2.43 | 2.27 | 2.29 | 2.29 | -0.12 (-4.98%) | 404,700 |
7 Apr 2022 | USD | 2.49 | 2.514 | 2.39 | 2.41 | 2.41 | -0.07 (-2.82%) | 151,800 |
6 Apr 2022 | USD | 2.5 | 2.505 | 2.4 | 2.48 | 2.48 | -0.02 (-0.80%) | 190,100 |
5 Apr 2022 | USD | 2.45 | 2.64 | 2.44 | 2.5 | 2.5 | +0.03 (+1.21%) | 248,700 |
4 Apr 2022 | USD | 2.57 | 2.66 | 2.435 | 2.47 | 2.47 | -0.1 (-3.89%) | 525,000 |
1 Apr 2022 | USD | 2.68 | 2.68 | 2.56 | 2.57 | 2.57 | -0.04 (-1.53%) | 196,700 |
31 Mar 2022 | USD | 2.67 | 2.68 | 2.61 | 2.61 | 2.61 | -0.07 (-2.61%) | 195,000 |
30 Mar 2022 | USD | 2.72 | 2.78 | 2.63 | 2.68 | 2.68 | -0.02 (-0.74%) | 184,200 |
29 Mar 2022 | USD | 2.63 | 2.78 | 2.63 | 2.7 | 2.7 | +0.07 (+2.66%) | 153,300 |
28 Mar 2022 | USD | 2.78 | 2.805 | 2.59 | 2.63 | 2.63 | -0.15 (-5.40%) | 287,200 |