Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | USD | 1.445 | 1.5 | 1.37 | 1.38 | 1.38 | -0.02 (-1.43%) | 867,500 |
13 May 2022 | USD | 1.29 | 1.42 | 1.29 | 1.4 | 1.4 | +0.17 (+13.82%) | 660,100 |
12 May 2022 | USD | 1.26 | 1.316 | 1.2 | 1.23 | 1.23 | -0.06 (-4.65%) | 813,900 |
11 May 2022 | USD | 1.35 | 1.44 | 1.28 | 1.29 | 1.29 | -0.06 (-4.44%) | 745,300 |
10 May 2022 | USD | 1.4 | 1.43 | 1.33 | 1.35 | 1.35 | -0.03 (-2.17%) | 970,700 |
9 May 2022 | USD | 1.53 | 1.53 | 1.36 | 1.38 | 1.38 | -0.22 (-13.75%) | 1,012,700 |
6 May 2022 | USD | 1.68 | 1.68 | 1.555 | 1.6 | 1.6 | -0.09 (-5.33%) | 770,100 |
5 May 2022 | USD | 1.77 | 1.79 | 1.63 | 1.69 | 1.69 | -0.09 (-5.06%) | 1,033,800 |
4 May 2022 | USD | 1.83 | 1.83 | 1.7 | 1.78 | 1.78 | -0.03 (-1.66%) | 916,700 |
3 May 2022 | USD | 1.81 | 1.9 | 1.775 | 1.81 | 1.81 | +0.01 (+0.56%) | 758,300 |
2 May 2022 | USD | 1.75 | 1.81 | 1.735 | 1.8 | 1.8 | -0.01 (-0.55%) | 615,300 |
29 Apr 2022 | USD | 1.85 | 1.88 | 1.77 | 1.81 | 1.81 | -0.04 (-2.16%) | 739,300 |
28 Apr 2022 | USD | 1.8 | 1.9 | 1.69 | 1.85 | 1.85 | +0.03 (+1.65%) | 1,749,200 |
27 Apr 2022 | USD | 1.75 | 1.875 | 1.75 | 1.82 | 1.82 | +0.04 (+2.25%) | 891,900 |
26 Apr 2022 | USD | 1.92 | 1.92 | 1.77 | 1.78 | 1.78 | -0.1 (-5.32%) | 734,200 |
25 Apr 2022 | USD | 1.86 | 1.91 | 1.78 | 1.88 | 1.88 | -0.02 (-1.05%) | 1,145,700 |
22 Apr 2022 | USD | 2.1 | 2.155 | 1.89 | 1.9 | 1.9 | -0.21 (-9.95%) | 1,129,000 |
21 Apr 2022 | USD | 2.31 | 2.37 | 2.05 | 2.11 | 2.11 | -0.22 (-9.44%) | 2,151,000 |
20 Apr 2022 | USD | 2.3 | 2.39 | 2.24 | 2.33 | 2.33 | +0.06 (+2.64%) | 1,066,300 |
19 Apr 2022 | USD | 2.22 | 2.295 | 2.165 | 2.27 | 2.27 | +0.03 (+1.34%) | 645,200 |
18 Apr 2022 | USD | 2.35 | 2.36 | 2.21 | 2.24 | 2.24 | -0.09 (-3.86%) | 717,200 |
14 Apr 2022 | USD | 2.3 | 2.35 | 2.19 | 2.33 | 2.33 | +0.04 (+1.75%) | 1,082,600 |
13 Apr 2022 | USD | 2.13 | 2.31 | 2.12 | 2.29 | 2.29 | +0.16 (+7.51%) | 979,600 |
12 Apr 2022 | USD | 2.08 | 2.215 | 2.07 | 2.13 | 2.13 | +0.04 (+1.91%) | 770,700 |
11 Apr 2022 | USD | 2.17 | 2.22 | 2.07 | 2.09 | 2.09 | -0.08 (-3.69%) | 944,300 |
8 Apr 2022 | USD | 2.38 | 2.38 | 2.16 | 2.17 | 2.17 | -0.22 (-9.21%) | 1,508,800 |
7 Apr 2022 | USD | 2.35 | 2.45 | 2.245 | 2.39 | 2.39 | +0.01 (+0.42%) | 1,103,700 |
6 Apr 2022 | USD | 2.56 | 2.56 | 2.35 | 2.38 | 2.38 | -0.19 (-7.39%) | 1,105,300 |
5 Apr 2022 | USD | 2.61 | 2.74 | 2.54 | 2.57 | 2.57 | -0.02 (-0.77%) | 1,402,300 |
4 Apr 2022 | USD | 2.65 | 2.72 | 2.565 | 2.59 | 2.59 | -0.03 (-1.15%) | 1,239,600 |