Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2022 | USD | 1.47 | 1.59 | 1.41 | 1.57 | 1.57 | +0.11 (+7.53%) | 248,200 |
9 May 2022 | USD | 1.5 | 1.51 | 1.39 | 1.46 | 1.46 | -0.08 (-5.19%) | 339,000 |
6 May 2022 | USD | 1.56 | 1.56 | 1.45 | 1.54 | 1.54 | +0.01 (+0.65%) | 103,300 |
5 May 2022 | USD | 1.62 | 1.62 | 1.52 | 1.53 | 1.53 | -0.1 (-6.13%) | 241,000 |
4 May 2022 | USD | 1.65 | 1.65 | 1.53 | 1.63 | 1.63 | -0.01 (-0.61%) | 174,900 |
3 May 2022 | USD | 1.67 | 1.67 | 1.57 | 1.64 | 1.64 | -0.01 (-0.61%) | 231,200 |
2 May 2022 | USD | 1.56 | 1.66 | 1.52 | 1.65 | 1.65 | +0.12 (+7.84%) | 169,000 |
29 Apr 2022 | USD | 1.64 | 1.719 | 1.53 | 1.53 | 1.53 | -0.09 (-5.56%) | 437,800 |
28 Apr 2022 | USD | 1.6 | 1.677 | 1.56 | 1.62 | 1.62 | +0.02 (+1.25%) | 251,100 |
27 Apr 2022 | USD | 1.61 | 1.66 | 1.57 | 1.6 | 1.6 | -0.02 (-1.23%) | 128,600 |
26 Apr 2022 | USD | 1.72 | 1.73 | 1.6 | 1.62 | 1.62 | -0.11 (-6.36%) | 479,900 |
25 Apr 2022 | USD | 1.58 | 1.88 | 1.56 | 1.73 | 1.73 | +0.13 (+8.13%) | 934,400 |
22 Apr 2022 | USD | 1.68 | 1.72 | 1.58 | 1.6 | 1.6 | -0.06 (-3.61%) | 317,900 |
21 Apr 2022 | USD | 1.91 | 1.93 | 1.6 | 1.66 | 1.66 | -0.25 (-13.09%) | 787,100 |
20 Apr 2022 | USD | 1.94 | 1.95 | 1.88 | 1.91 | 1.91 | -0.05 (-2.55%) | 126,600 |
19 Apr 2022 | USD | 1.95 | 2.03 | 1.87 | 1.96 | 1.96 | +0.03 (+1.55%) | 249,400 |
18 Apr 2022 | USD | 2.1 | 2.1 | 1.92 | 1.93 | 1.93 | -0.15 (-7.21%) | 316,000 |
14 Apr 2022 | USD | 2.11 | 2.156 | 2.06 | 2.08 | 2.08 | -0.05 (-2.35%) | 153,000 |
13 Apr 2022 | USD | 2.04 | 2.14 | 2.04 | 2.13 | 2.13 | +0.1 (+4.93%) | 235,500 |
12 Apr 2022 | USD | 2.13 | 2.17 | 2.03 | 2.03 | 2.03 | -0.1 (-4.69%) | 780,200 |
11 Apr 2022 | USD | 2.12 | 2.17 | 2.07 | 2.13 | 2.13 | -0.04 (-1.84%) | 159,100 |
8 Apr 2022 | USD | 2.33 | 2.35 | 2.13 | 2.17 | 2.17 | -0.2 (-8.44%) | 359,200 |
7 Apr 2022 | USD | 2.38 | 2.44 | 2.34 | 2.37 | 2.37 | -0.02 (-0.84%) | 160,100 |
6 Apr 2022 | USD | 2.36 | 2.42 | 2.3 | 2.39 | 2.39 | 0.0 (0.0%) | 352,400 |
5 Apr 2022 | USD | 2.52 | 2.52 | 2.36 | 2.39 | 2.39 | -0.1 (-4.02%) | 185,400 |
4 Apr 2022 | USD | 2.37 | 2.54 | 2.37 | 2.49 | 2.49 | +0.15 (+6.41%) | 337,900 |
1 Apr 2022 | USD | 2.32 | 2.42 | 2.279 | 2.34 | 2.34 | +0.05 (+2.18%) | 189,400 |
31 Mar 2022 | USD | 2.45 | 2.45 | 2.28 | 2.29 | 2.29 | -0.16 (-6.53%) | 345,300 |
30 Mar 2022 | USD | 2.4 | 2.531 | 2.39 | 2.45 | 2.45 | +0.06 (+2.51%) | 360,200 |
29 Mar 2022 | USD | 2.35 | 2.49 | 2.28 | 2.39 | 2.39 | +0.05 (+2.14%) | 326,500 |