Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2022 | USD | 1.36 | 1.45 | 1.33 | 1.44 | 1.44 | +0.1 (+7.46%) | 1,240,900 |
29 Apr 2022 | USD | 1.35 | 1.4 | 1.33 | 1.34 | 1.34 | 0.0 (0.0%) | 891,900 |
28 Apr 2022 | USD | 1.38 | 1.41 | 1.26 | 1.34 | 1.34 | -0.03 (-2.19%) | 1,466,200 |
27 Apr 2022 | USD | 1.44 | 1.46 | 1.37 | 1.37 | 1.37 | -0.03 (-2.14%) | 695,500 |
26 Apr 2022 | USD | 1.51 | 1.54 | 1.4 | 1.4 | 1.4 | -0.13 (-8.50%) | 941,500 |
25 Apr 2022 | USD | 1.5 | 1.57 | 1.48 | 1.53 | 1.53 | +0.03 (+2%) | 881,100 |
22 Apr 2022 | USD | 1.51 | 1.55 | 1.46 | 1.5 | 1.5 | 0.0 (0.0%) | 932,100 |
21 Apr 2022 | USD | 1.61 | 1.64 | 1.5 | 1.5 | 1.5 | -0.1 (-6.25%) | 854,700 |
20 Apr 2022 | USD | 1.68 | 1.68 | 1.59 | 1.6 | 1.6 | -0.04 (-2.44%) | 764,700 |
19 Apr 2022 | USD | 1.66 | 1.71 | 1.59 | 1.64 | 1.64 | -0.04 (-2.38%) | 901,800 |
18 Apr 2022 | USD | 1.96 | 1.96 | 1.67 | 1.68 | 1.68 | -0.26 (-13.40%) | 826,500 |
14 Apr 2022 | USD | 2.01 | 2.02 | 1.9 | 1.94 | 1.94 | -0.05 (-2.51%) | 307,200 |
13 Apr 2022 | USD | 1.98 | 2.02 | 1.86 | 1.99 | 1.99 | -0.09 (-4.33%) | 1,035,400 |
12 Apr 2022 | USD | 2.16 | 2.26 | 2.06 | 2.08 | 2.08 | -0.05 (-2.35%) | 447,900 |
11 Apr 2022 | USD | 2.25 | 2.25 | 2.07 | 2.13 | 2.13 | -0.18 (-7.79%) | 509,400 |
8 Apr 2022 | USD | 2.35 | 2.46 | 2.25 | 2.31 | 2.31 | -0.06 (-2.53%) | 532,800 |
7 Apr 2022 | USD | 2.4 | 2.41 | 2.3 | 2.37 | 2.37 | -0.06 (-2.47%) | 278,300 |
6 Apr 2022 | USD | 2.54 | 2.54 | 2.33 | 2.43 | 2.43 | -0.17 (-6.54%) | 598,100 |
5 Apr 2022 | USD | 2.65 | 2.77 | 2.57 | 2.6 | 2.6 | -0.01 (-0.38%) | 477,400 |
4 Apr 2022 | USD | 2.51 | 2.72 | 2.51 | 2.61 | 2.61 | +0.12 (+4.82%) | 528,100 |
1 Apr 2022 | USD | 2.48 | 2.52 | 2.42 | 2.49 | 2.49 | +0.01 (+0.40%) | 287,400 |
31 Mar 2022 | USD | 2.48 | 2.52 | 2.42 | 2.48 | 2.48 | +0.01 (+0.40%) | 308,600 |
30 Mar 2022 | USD | 2.52 | 2.67 | 2.45 | 2.47 | 2.47 | -0.04 (-1.59%) | 398,900 |
29 Mar 2022 | USD | 2.5 | 2.58 | 2.44 | 2.51 | 2.51 | +0.04 (+1.62%) | 424,900 |
28 Mar 2022 | USD | 2.52 | 2.58 | 2.37 | 2.47 | 2.47 | -0.06 (-2.37%) | 499,100 |
25 Mar 2022 | USD | 2.59 | 2.6 | 2.48 | 2.53 | 2.53 | -0.06 (-2.32%) | 326,200 |
24 Mar 2022 | USD | 2.49 | 2.64 | 2.43 | 2.59 | 2.59 | +0.14 (+5.71%) | 352,700 |
23 Mar 2022 | USD | 2.52 | 2.56 | 2.4 | 2.45 | 2.45 | -0.11 (-4.30%) | 571,500 |
22 Mar 2022 | USD | 2.41 | 2.69 | 2.4 | 2.56 | 2.56 | +0.18 (+7.56%) | 983,000 |
21 Mar 2022 | USD | 2.59 | 2.59 | 2.36 | 2.38 | 2.38 | -0.19 (-7.39%) | 984,200 |