Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2022 | USD | 1.61 | 1.65 | 1.45 | 1.55 | 46.5 | -0.07 (-4.32%) | 797,700 |
23 May 2022 | USD | 1.6 | 1.68 | 1.52 | 1.62 | 48.6 | +0.02 (+1.25%) | 1,192,100 |
20 May 2022 | USD | 1.63 | 1.71 | 1.56 | 1.6 | 48 | -0.04 (-2.44%) | 946,600 |
19 May 2022 | USD | 1.74 | 1.8 | 1.64 | 1.64 | 49.2 | -0.12 (-6.82%) | 1,018,800 |
18 May 2022 | USD | 1.83 | 1.87 | 1.74 | 1.76 | 52.8 | -0.11 (-5.88%) | 639,100 |
17 May 2022 | USD | 1.91 | 1.94 | 1.8 | 1.87 | 56.1 | +0.02 (+1.08%) | 614,900 |
16 May 2022 | USD | 1.92 | 1.92 | 1.73 | 1.85 | 55.5 | -0.11 (-5.61%) | 1,337,100 |
13 May 2022 | USD | 2.09 | 2.11 | 1.96 | 1.96 | 58.8 | -0.09 (-4.39%) | 433,400 |
12 May 2022 | USD | 1.91 | 2.1 | 1.84 | 2.05 | 61.5 | +0.13 (+6.77%) | 1,986,900 |
11 May 2022 | USD | 2.01 | 2.08 | 1.92 | 1.92 | 57.6 | -0.05 (-2.54%) | 1,270,900 |
10 May 2022 | USD | 2.11 | 2.12 | 1.94 | 1.97 | 59.1 | -0.06 (-2.96%) | 1,342,200 |
9 May 2022 | USD | 2.2 | 2.3 | 1.97 | 2.03 | 60.9 | -0.18 (-8.14%) | 881,000 |
6 May 2022 | USD | 2.4 | 2.44 | 2.19 | 2.21 | 66.3 | -0.2 (-8.30%) | 716,600 |
5 May 2022 | USD | 2.46 | 2.55 | 2.36 | 2.41 | 72.3 | -0.09 (-3.60%) | 441,100 |
4 May 2022 | USD | 2.48 | 2.57 | 2.41 | 2.5 | 75 | +0.01 (+0.40%) | 395,000 |
3 May 2022 | USD | 2.56 | 2.56 | 2.45 | 2.49 | 74.7 | -0.09 (-3.49%) | 577,800 |
2 May 2022 | USD | 2.53 | 2.64 | 2.51 | 2.58 | 77.4 | +0.04 (+1.57%) | 267,900 |
29 Apr 2022 | USD | 2.6 | 2.67 | 2.51 | 2.54 | 76.2 | -0.08 (-3.05%) | 319,500 |
28 Apr 2022 | USD | 2.57 | 2.64 | 2.5 | 2.62 | 78.6 | +0.1 (+3.97%) | 295,800 |
27 Apr 2022 | USD | 2.62 | 2.62 | 2.51 | 2.52 | 75.6 | -0.1 (-3.82%) | 467,700 |
26 Apr 2022 | USD | 2.7 | 2.7 | 2.58 | 2.62 | 78.6 | -0.09 (-3.32%) | 511,700 |
25 Apr 2022 | USD | 2.74 | 2.77 | 2.66 | 2.71 | 81.3 | -0.03 (-1.09%) | 306,000 |
22 Apr 2022 | USD | 2.81 | 2.87 | 2.65 | 2.74 | 82.2 | -0.09 (-3.18%) | 593,700 |
21 Apr 2022 | USD | 2.96 | 3.05 | 2.81 | 2.83 | 84.9 | -0.12 (-4.07%) | 383,500 |
20 Apr 2022 | USD | 2.92 | 2.96 | 2.82 | 2.95 | 88.5 | +0.06 (+2.08%) | 365,300 |
19 Apr 2022 | USD | 2.87 | 2.97 | 2.86 | 2.89 | 86.7 | 0.0 (0.0%) | 421,800 |
18 Apr 2022 | USD | 2.82 | 2.96 | 2.79 | 2.89 | 86.7 | +0.07 (+2.48%) | 243,300 |
14 Apr 2022 | USD | 2.81 | 2.85 | 2.71 | 2.82 | 84.6 | +0.02 (+0.71%) | 618,100 |
13 Apr 2022 | USD | 2.78 | 2.86 | 2.78 | 2.8 | 84 | +0.03 (+1.08%) | 157,500 |
12 Apr 2022 | USD | 2.8 | 2.87 | 2.74 | 2.77 | 83.1 | -0.01 (-0.36%) | 336,500 |