Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Apr 2022 | USD | 1.8154 | 1.8195 | 1.7615 | 1.7694 | 1.7694 | -0.047 (-2.60%) | 369,259 |
14 Apr 2022 | USD | 1.9518 | 1.9695 | 1.8015 | 1.8166 | 1.8166 | -0.136 (-6.94%) | 556,873 |
13 Apr 2022 | USD | 1.8589 | 1.957 | 1.8035 | 1.9521 | 1.9521 | +0.092 (+4.96%) | 798,875 |
12 Apr 2022 | USD | 1.742 | 1.974 | 1.6958 | 1.8598 | 1.8598 | +0.118 (+6.77%) | 1,069,673 |
11 Apr 2022 | USD | 1.8654 | 1.8871 | 1.6736 | 1.7418 | 1.7418 | -0.124 (-6.65%) | 1,659,062 |
10 Apr 2022 | USD | 2.0151 | 2.0286 | 1.8611 | 1.8659 | 1.8659 | -0.148 (-7.37%) | 957,700 |
9 Apr 2022 | USD | 2.0473 | 2.084 | 1.885 | 2.0144 | 2.0144 | -0.033 (-1.63%) | 1,759,989 |
8 Apr 2022 | USD | 2.1329 | 2.1648 | 2.0227 | 2.0477 | 2.0477 | -0.085 (-4.00%) | 914,320 |
7 Apr 2022 | USD | 2.1354 | 2.169 | 2.0281 | 2.1331 | 2.1331 | -0.002 (-0.09%) | 1,341,296 |
6 Apr 2022 | USD | 2.3059 | 2.3074 | 2.1215 | 2.1351 | 2.1351 | -0.171 (-7.42%) | 1,012,585 |
5 Apr 2022 | USD | 2.1513 | 2.3922 | 2.1236 | 2.3061 | 2.3061 | +0.155 (+7.20%) | 2,041,764 |
4 Apr 2022 | USD | 2.1464 | 2.1628 | 2.0277 | 2.1512 | 2.1512 | +0.004 (+0.20%) | 936,750 |
3 Apr 2022 | USD | 2.123 | 2.1645 | 2.0732 | 2.1468 | 2.1468 | +0.023 (+1.10%) | 928,399 |
2 Apr 2022 | USD | 2.1736 | 2.2266 | 2.1207 | 2.1234 | 2.1234 | -0.05 (-2.31%) | 880,235 |
1 Apr 2022 | USD | 2.1781 | 2.2494 | 2.0852 | 2.1735 | 2.1735 | -0.006 (-0.28%) | 1,415,953 |
31 Mar 2022 | USD | 2.095 | 2.3259 | 2.0793 | 2.1797 | 2.1797 | +0.087 (+4.16%) | 1,665,314 |
30 Mar 2022 | USD | 2.0949 | 2.1663 | 2.0364 | 2.0927 | 2.0927 | -0.004 (-0.21%) | 1,673,433 |
29 Mar 2022 | USD | 2.1194 | 2.2241 | 2.0904 | 2.0971 | 2.0971 | -0.026 (-1.24%) | 1,367,135 |
28 Mar 2022 | USD | 2.3596 | 2.3871 | 2.0905 | 2.1234 | 2.1234 | -0.235 (-9.98%) | 2,286,966 |
27 Mar 2022 | USD | 2.243 | 2.3716 | 2.1925 | 2.3589 | 2.3589 | +0.114 (+5.06%) | 1,535,985 |
26 Mar 2022 | USD | 2.2876 | 2.3153 | 2.2299 | 2.2452 | 2.2452 | -0.043 (-1.87%) | 1,282,624 |
25 Mar 2022 | USD | 2.1927 | 2.3576 | 2.1762 | 2.2881 | 2.2881 | +0.095 (+4.35%) | 1,707,010 |
24 Mar 2022 | USD | 2.2831 | 2.2831 | 2.0881 | 2.1927 | 2.1927 | -0.082 (-3.60%) | 2,244,039 |
23 Mar 2022 | USD | 1.9941 | 2.281 | 1.9524 | 2.2745 | 2.2745 | +0.283 (+14.19%) | 3,656,673 |
22 Mar 2022 | USD | 1.6688 | 2.1227 | 1.665 | 1.9919 | 1.9919 | +0.325 (+19.51%) | 3,220,092 |
21 Mar 2022 | USD | 1.6874 | 1.7082 | 1.5863 | 1.6667 | 1.6667 | -0.021 (-1.23%) | 1,650,610 |
20 Mar 2022 | USD | 1.7639 | 1.7687 | 1.6651 | 1.6875 | 1.6875 | -0.078 (-4.42%) | 1,143,640 |
19 Mar 2022 | USD | 1.5585 | 1.8721 | 1.5519 | 1.7656 | 1.7656 | +0.207 (+13.27%) | 2,912,608 |
18 Mar 2022 | USD | 1.4599 | 1.5626 | 1.4027 | 1.5587 | 1.5587 | +0.097 (+6.67%) | 1,190,706 |
17 Mar 2022 | USD | 1.4686 | 1.4852 | 1.4213 | 1.4613 | 1.4613 | -0.007 (-0.50%) | 1,061,791 |