Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | USD | 1.89 | 1.89 | 1.75 | 1.76 | 17.6 | -0.16 (-8.33%) | 2,518,800 |
6 May 2022 | USD | 1.95 | 1.98 | 1.85 | 1.92 | 19.2 | -0.05 (-2.54%) | 1,067,300 |
5 May 2022 | USD | 2.07 | 2.08 | 1.95 | 1.97 | 19.7 | -0.12 (-5.74%) | 1,584,500 |
4 May 2022 | USD | 2.1 | 2.11 | 1.99 | 2.09 | 20.9 | -0.02 (-0.95%) | 1,495,800 |
3 May 2022 | USD | 1.94 | 2.12 | 1.94 | 2.11 | 21.1 | +0.12 (+6.03%) | 1,568,400 |
2 May 2022 | USD | 1.86 | 1.99 | 1.86 | 1.99 | 19.9 | +0.12 (+6.42%) | 1,536,800 |
29 Apr 2022 | USD | 1.94 | 2.1 | 1.84 | 1.87 | 18.7 | -0.07 (-3.61%) | 1,781,200 |
28 Apr 2022 | USD | 1.87 | 1.96 | 1.77 | 1.94 | 19.4 | +0.13 (+7.18%) | 2,442,200 |
27 Apr 2022 | USD | 1.99 | 2.01 | 1.81 | 1.81 | 18.1 | -0.17 (-8.59%) | 2,765,000 |
26 Apr 2022 | USD | 2.02 | 2.07 | 1.97 | 1.98 | 19.8 | -0.07 (-3.41%) | 1,420,000 |
25 Apr 2022 | USD | 2.19 | 2.19 | 2 | 2.05 | 20.5 | -0.18 (-8.07%) | 2,390,800 |
22 Apr 2022 | USD | 2.1 | 2.319 | 2.038 | 2.23 | 22.3 | +0.12 (+5.69%) | 3,225,900 |
21 Apr 2022 | USD | 2.33 | 2.34 | 2.08 | 2.11 | 21.1 | -0.19 (-8.26%) | 2,676,700 |
20 Apr 2022 | USD | 2.44 | 2.45 | 2.27 | 2.3 | 23 | -0.1 (-4.17%) | 1,783,900 |
19 Apr 2022 | USD | 2.25 | 2.41 | 2.225 | 2.4 | 24 | +0.18 (+8.11%) | 3,493,000 |
18 Apr 2022 | USD | 2.35 | 2.38 | 2.17 | 2.22 | 22.2 | -0.13 (-5.53%) | 2,775,600 |
14 Apr 2022 | USD | 2.3 | 2.36 | 2.16 | 2.35 | 23.5 | +0.11 (+4.91%) | 4,603,800 |
13 Apr 2022 | USD | 2.08 | 2.33 | 2.063 | 2.24 | 22.4 | +0.24 (+12%) | 9,033,300 |
12 Apr 2022 | USD | 2 | 2.12 | 1.88 | 2 | 20 | +0.01 (+0.50%) | 5,231,300 |
11 Apr 2022 | USD | 1.75 | 2.14 | 1.75 | 1.99 | 19.9 | +0.33 (+19.88%) | 14,912,800 |
8 Apr 2022 | USD | 1.66 | 1.69 | 1.65 | 1.66 | 16.6 | -0.03 (-1.78%) | 601,500 |
7 Apr 2022 | USD | 1.73 | 1.73 | 1.63 | 1.69 | 16.9 | -0.04 (-2.31%) | 1,269,700 |
6 Apr 2022 | USD | 1.79 | 1.8 | 1.68 | 1.73 | 17.3 | -0.04 (-2.26%) | 1,530,500 |
5 Apr 2022 | USD | 1.88 | 1.9 | 1.75 | 1.77 | 17.7 | -0.1 (-5.35%) | 1,735,700 |
4 Apr 2022 | USD | 1.81 | 1.89 | 1.81 | 1.87 | 18.7 | +0.07 (+3.89%) | 1,233,500 |
1 Apr 2022 | USD | 1.86 | 1.89 | 1.78 | 1.8 | 18 | -0.04 (-2.17%) | 1,378,200 |
31 Mar 2022 | USD | 1.86 | 1.89 | 1.83 | 1.84 | 18.4 | -0.01 (-0.54%) | 1,078,500 |
30 Mar 2022 | USD | 1.89 | 2 | 1.83 | 1.85 | 18.5 | -0.05 (-2.63%) | 2,659,500 |
29 Mar 2022 | USD | 1.84 | 1.9 | 1.79 | 1.9 | 19 | +0.06 (+3.26%) | 2,070,700 |
28 Mar 2022 | USD | 1.72 | 1.88 | 1.72 | 1.84 | 18.4 | +0.11 (+6.36%) | 2,144,900 |