Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2022 | USD | 1.72 | 1.75 | 1.54 | 1.56 | 39 | -0.2 (-11.36%) | 1,004,200 |
4 May 2022 | USD | 1.81 | 1.81 | 1.63 | 1.76 | 44 | -0.05 (-2.76%) | 1,306,600 |
3 May 2022 | USD | 1.88 | 1.9 | 1.75 | 1.81 | 45.25 | -0.05 (-2.69%) | 553,400 |
2 May 2022 | USD | 1.81 | 1.87 | 1.76 | 1.86 | 46.5 | +0.06 (+3.33%) | 637,900 |
29 Apr 2022 | USD | 1.81 | 1.87 | 1.76 | 1.8 | 45 | -0.02 (-1.10%) | 672,500 |
28 Apr 2022 | USD | 1.75 | 1.86 | 1.68 | 1.82 | 45.5 | +0.03 (+1.68%) | 761,900 |
27 Apr 2022 | USD | 1.76 | 1.8 | 1.675 | 1.79 | 44.75 | 0.0 (0.0%) | 583,200 |
26 Apr 2022 | USD | 1.86 | 1.9 | 1.73 | 1.79 | 44.75 | -0.09 (-4.79%) | 598,400 |
25 Apr 2022 | USD | 1.72 | 1.93 | 1.71 | 1.88 | 47 | +0.12 (+6.82%) | 827,300 |
22 Apr 2022 | USD | 1.73 | 1.77 | 1.66 | 1.76 | 44 | +0.03 (+1.73%) | 824,300 |
21 Apr 2022 | USD | 1.85 | 1.91 | 1.7 | 1.73 | 43.25 | -0.1 (-5.46%) | 1,408,100 |
20 Apr 2022 | USD | 1.89 | 1.91 | 1.8 | 1.83 | 45.75 | -0.09 (-4.69%) | 620,800 |
19 Apr 2022 | USD | 1.85 | 1.98 | 1.82 | 1.92 | 48 | +0.11 (+6.08%) | 1,465,800 |
18 Apr 2022 | USD | 1.95 | 1.98 | 1.71 | 1.81 | 45.25 | -0.17 (-8.59%) | 2,653,300 |
14 Apr 2022 | USD | 2.1 | 2.11 | 1.95 | 1.98 | 49.5 | -0.12 (-5.71%) | 1,143,900 |
13 Apr 2022 | USD | 2.14 | 2.17 | 2.08 | 2.1 | 52.5 | -0.04 (-1.87%) | 674,500 |
12 Apr 2022 | USD | 2.15 | 2.22 | 2.11 | 2.14 | 53.5 | 0.0 (0.0%) | 1,644,800 |
11 Apr 2022 | USD | 2.23 | 2.25 | 2.13 | 2.14 | 53.5 | -0.13 (-5.73%) | 984,700 |
8 Apr 2022 | USD | 2.13 | 2.3 | 2.08 | 2.27 | 56.75 | +0.12 (+5.58%) | 880,100 |
7 Apr 2022 | USD | 2.32 | 2.36 | 2.06 | 2.15 | 53.75 | -0.16 (-6.93%) | 1,242,200 |
6 Apr 2022 | USD | 2.49 | 2.49 | 2.23 | 2.31 | 57.75 | -0.17 (-6.85%) | 668,407 |
5 Apr 2022 | USD | 2.47 | 2.51 | 2.325 | 2.48 | 62 | 0.0 (0.0%) | 774,700 |
4 Apr 2022 | USD | 2.43 | 2.52 | 2.39 | 2.48 | 62 | +0.07 (+2.90%) | 630,800 |
1 Apr 2022 | USD | 2.49 | 2.49 | 2.35 | 2.41 | 60.25 | -0.04 (-1.63%) | 548,600 |
31 Mar 2022 | USD | 2.54 | 2.6 | 2.43 | 2.45 | 61.25 | -0.07 (-2.78%) | 547,400 |
30 Mar 2022 | USD | 2.53 | 2.57 | 2.46 | 2.52 | 63 | -0.02 (-0.79%) | 513,900 |
29 Mar 2022 | USD | 2.63 | 2.639 | 2.46 | 2.54 | 63.5 | +0.05 (+2.01%) | 1,129,600 |
28 Mar 2022 | USD | 2.64 | 2.696 | 2.47 | 2.49 | 62.25 | -0.11 (-4.23%) | 735,300 |
25 Mar 2022 | USD | 2.71 | 2.77 | 2.57 | 2.6 | 65 | -0.14 (-5.11%) | 720,300 |
24 Mar 2022 | USD | 2.7 | 2.78 | 2.62 | 2.74 | 68.5 | +0.04 (+1.48%) | 627,500 |