Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | USD | 1.62 | 1.62 | 1.4 | 1.41 | 16.92 | -0.22 (-13.50%) | 713,528 |
6 May 2022 | USD | 1.71 | 1.71 | 1.54 | 1.63 | 19.56 | -0.04 (-2.40%) | 497,781 |
5 May 2022 | USD | 1.73 | 1.73 | 1.64 | 1.67 | 20.04 | -0.06 (-3.47%) | 1,035,067 |
4 May 2022 | USD | 1.72 | 1.73 | 1.63 | 1.73 | 20.76 | +0.01 (+0.58%) | 236,948 |
3 May 2022 | USD | 1.78 | 1.81 | 1.69 | 1.72 | 20.64 | -0.07 (-3.91%) | 333,284 |
2 May 2022 | USD | 1.74 | 1.81 | 1.68 | 1.79 | 21.48 | +0.03 (+1.70%) | 528,601 |
29 Apr 2022 | USD | 1.83 | 1.915 | 1.74 | 1.76 | 21.12 | -0.1 (-5.38%) | 160,756 |
28 Apr 2022 | USD | 1.99 | 1.99 | 1.75 | 1.86 | 22.32 | -0.1 (-5.10%) | 578,927 |
27 Apr 2022 | USD | 2.04 | 2.042 | 1.95 | 1.96 | 23.52 | -0.06 (-2.97%) | 212,619 |
26 Apr 2022 | USD | 2.13 | 2.145 | 2.01 | 2.02 | 24.24 | -0.08 (-3.81%) | 384,776 |
25 Apr 2022 | USD | 1.99 | 2.13 | 1.99 | 2.1 | 25.2 | +0.08 (+3.96%) | 283,242 |
22 Apr 2022 | USD | 1.98 | 2.03 | 1.94 | 2.02 | 24.24 | +0.04 (+2.02%) | 211,267 |
21 Apr 2022 | USD | 2.05 | 2.05 | 1.93 | 1.98 | 23.76 | -0.02 (-1%) | 249,321 |
20 Apr 2022 | USD | 1.98 | 2.02 | 1.93 | 2 | 24 | +0.03 (+1.52%) | 169,022 |
19 Apr 2022 | USD | 1.95 | 2.02 | 1.95 | 1.97 | 23.64 | +0.03 (+1.55%) | 185,140 |
18 Apr 2022 | USD | 2.08 | 2.1 | 1.94 | 1.94 | 23.28 | -0.13 (-6.28%) | 296,466 |
14 Apr 2022 | USD | 2.06 | 2.13 | 2.045 | 2.07 | 24.84 | +0.02 (+0.98%) | 239,335 |
13 Apr 2022 | USD | 2.1 | 2.1 | 2.02 | 2.05 | 24.6 | -0.01 (-0.49%) | 496,601 |
12 Apr 2022 | USD | 2.19 | 2.225 | 2.0205 | 2.06 | 24.72 | -0.12 (-5.50%) | 273,906 |
11 Apr 2022 | USD | 2.26 | 2.28 | 2.165 | 2.18 | 26.16 | -0.11 (-4.80%) | 326,319 |
8 Apr 2022 | USD | 2.28 | 2.34 | 2.2201 | 2.29 | 27.48 | +0.01 (+0.44%) | 341,993 |
7 Apr 2022 | USD | 2.26 | 2.3539 | 2.24 | 2.28 | 27.36 | +0.08 (+3.64%) | 578,558 |
6 Apr 2022 | USD | 2.06 | 2.2 | 2.06 | 2.2 | 26.4 | +0.11 (+5.26%) | 354,484 |
5 Apr 2022 | USD | 2.09 | 2.17 | 2.08 | 2.09 | 25.08 | -0.03 (-1.42%) | 241,968 |
4 Apr 2022 | USD | 2.1 | 2.15 | 2.06 | 2.12 | 25.44 | +0.06 (+2.91%) | 286,622 |
1 Apr 2022 | USD | 2.09 | 2.18 | 2.03 | 2.06 | 24.72 | 0.0 (0.0%) | 1,115,003 |
31 Mar 2022 | USD | 2.1 | 2.15 | 1.89 | 2.06 | 24.72 | -0.02 (-0.96%) | 1,001,276 |
30 Mar 2022 | USD | 2.25 | 2.25 | 2.06 | 2.08 | 24.96 | -0.22 (-9.57%) | 695,451 |
29 Mar 2022 | USD | 2.21 | 2.35 | 2.16 | 2.3 | 27.6 | +0.12 (+5.50%) | 876,826 |
28 Mar 2022 | USD | 2.25 | 2.2799 | 2.1 | 2.18 | 26.16 | -0.01 (-0.46%) | 719,690 |