Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2022 | USD | 1.8 | 1.96 | 1.73 | 1.785 | 1.785 | -0.055 (-2.99%) | 166,300 |
9 May 2022 | USD | 1.95 | 1.96 | 1.8 | 1.84 | 1.84 | -0.16 (-8%) | 202,100 |
6 May 2022 | USD | 2.04 | 2.16 | 1.9 | 2 | 2 | -0.12 (-5.66%) | 194,800 |
5 May 2022 | USD | 1.87 | 2.18 | 1.84 | 2.12 | 2.12 | +0.26 (+13.98%) | 401,100 |
4 May 2022 | USD | 1.97 | 1.98 | 1.66 | 1.86 | 1.86 | -0.02 (-1.06%) | 235,400 |
3 May 2022 | USD | 1.99 | 2.09 | 1.76 | 1.88 | 1.88 | -0.06 (-3.09%) | 529,900 |
2 May 2022 | USD | 1.62 | 1.97 | 1.58 | 1.94 | 1.94 | +0.33 (+20.50%) | 612,300 |
29 Apr 2022 | USD | 1.63 | 1.7 | 1.48 | 1.61 | 1.61 | 0.0 (0.0%) | 217,500 |
28 Apr 2022 | USD | 1.58 | 1.744 | 1.39 | 1.61 | 1.61 | +0.06 (+3.87%) | 643,900 |
27 Apr 2022 | USD | 1.53 | 1.61 | 1.5 | 1.55 | 1.55 | -0.01 (-0.64%) | 220,400 |
26 Apr 2022 | USD | 1.43 | 1.59 | 1.358 | 1.56 | 1.56 | +0.1 (+6.85%) | 438,200 |
25 Apr 2022 | USD | 1.56 | 1.61 | 1.41 | 1.46 | 1.46 | -0.17 (-10.43%) | 436,200 |
22 Apr 2022 | USD | 1.63 | 1.7 | 1.6 | 1.63 | 1.63 | -0.09 (-5.23%) | 393,800 |
21 Apr 2022 | USD | 1.6 | 1.76 | 1.48 | 1.72 | 1.72 | +0.17 (+10.97%) | 1,364,300 |
20 Apr 2022 | USD | 1.4 | 1.6 | 1.4 | 1.55 | 1.55 | +0.145 (+10.32%) | 490,200 |
19 Apr 2022 | USD | 1.38 | 1.45 | 1.35 | 1.405 | 1.405 | +0.06 (+4.46%) | 340,700 |
18 Apr 2022 | USD | 1.63 | 1.63 | 1.31 | 1.345 | 1.345 | -0.265 (-16.46%) | 992,500 |
14 Apr 2022 | USD | 1.68 | 1.69 | 1.6 | 1.61 | 1.61 | -0.05 (-3.01%) | 537,800 |
13 Apr 2022 | USD | 1.75 | 1.77 | 1.63 | 1.66 | 1.66 | -0.27 (-13.99%) | 1,364,800 |
12 Apr 2022 | USD | 2.33 | 2.42 | 1.81 | 1.93 | 1.93 | +0.34 (+21.38%) | 19,227,200 |
11 Apr 2022 | USD | 1.74 | 1.741 | 1.56 | 1.59 | 1.59 | -0.09 (-5.36%) | 2,775,800 |
8 Apr 2022 | USD | 1.75 | 1.77 | 1.62 | 1.68 | 1.68 | -0.11 (-6.15%) | 72,700 |
7 Apr 2022 | USD | 1.755 | 1.89 | 1.713 | 1.79 | 1.79 | +0.09 (+5.29%) | 48,600 |
6 Apr 2022 | USD | 1.8 | 1.8 | 1.695 | 1.7 | 1.7 | -0.11 (-6.08%) | 34,300 |
5 Apr 2022 | USD | 1.91 | 1.913 | 1.79 | 1.81 | 1.81 | -0.11 (-5.73%) | 59,500 |
4 Apr 2022 | USD | 1.95 | 2.05 | 1.88 | 1.92 | 1.92 | 0.0 (0.0%) | 105,800 |
1 Apr 2022 | USD | 1.7 | 1.978 | 1.67 | 1.92 | 1.92 | +0.23 (+13.61%) | 154,900 |
31 Mar 2022 | USD | 1.755 | 1.78 | 1.62 | 1.69 | 1.69 | -0.04 (-2.31%) | 136,000 |
30 Mar 2022 | USD | 1.85 | 1.86 | 1.72 | 1.73 | 1.73 | -0.08 (-4.42%) | 84,900 |
29 Mar 2022 | USD | 1.91 | 1.91 | 1.71 | 1.81 | 1.81 | +0.07 (+4.02%) | 141,100 |