Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | USD | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -0.03 (-1.92%) | 4,800 |
6 May 2022 | USD | 1.748 | 1.748 | 1.56 | 1.56 | 1.56 | -0.17 (-9.83%) | 13,300 |
5 May 2022 | USD | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.0 (0.0%) | 0 |
4 May 2022 | USD | 1.93 | 1.93 | 1.73 | 1.73 | 1.73 | +0.08 (+4.85%) | 8,200 |
3 May 2022 | USD | 1.75 | 1.75 | 1.55 | 1.65 | 1.65 | -0.05 (-2.94%) | 5,300 |
2 May 2022 | USD | 1.7 | 1.7 | 1.7 | 1.7 | 1.7 | +0.02 (+1.19%) | 3,500 |
29 Apr 2022 | USD | 1.87 | 1.87 | 1.68 | 1.68 | 1.68 | -0.052 (-3.00%) | 2,100 |
28 Apr 2022 | USD | 1.6 | 1.75 | 1.559 | 1.732 | 1.732 | +0.099 (+6.06%) | 19,700 |
27 Apr 2022 | USD | 1.633 | 1.633 | 1.633 | 1.633 | 1.633 | 0.0 (0.0%) | 0 |
26 Apr 2022 | USD | 1.64 | 1.75 | 1.55 | 1.633 | 1.633 | -0.107 (-6.15%) | 12,900 |
25 Apr 2022 | USD | 1.705 | 1.75 | 1.65 | 1.74 | 1.74 | -0.06 (-3.33%) | 7,100 |
22 Apr 2022 | USD | 1.79 | 1.8 | 1.57 | 1.8 | 1.8 | -0.039 (-2.10%) | 3,000 |
21 Apr 2022 | USD | 1.93 | 1.93 | 1.8 | 1.8387 | 1.8387 | -0.041 (-2.20%) | 8,100 |
20 Apr 2022 | USD | 1.84 | 1.94 | 1.81 | 1.88 | 1.88 | +0.076 (+4.21%) | 15,709 |
19 Apr 2022 | USD | 1.98 | 2 | 1.76 | 1.804 | 1.804 | -0.126 (-6.53%) | 19,400 |
18 Apr 2022 | USD | 2.18 | 2.18 | 1.91 | 1.93 | 1.93 | -0.07 (-3.50%) | 14,700 |
14 Apr 2022 | USD | 2 | 2 | 2 | 2 | 2 | +0.005 (+0.25%) | 700 |
13 Apr 2022 | USD | 2.02 | 2.02 | 1.97 | 1.995 | 1.995 | +0.035 (+1.79%) | 14,700 |
12 Apr 2022 | USD | 2.1 | 2.1 | 1.93 | 1.96 | 1.96 | -0.02 (-1.01%) | 30,000 |
11 Apr 2022 | USD | 2.01 | 2.02 | 1.98 | 1.98 | 1.98 | -0.12 (-5.71%) | 10,200 |
8 Apr 2022 | USD | 2.1 | 2.11 | 2.1 | 2.1 | 2.1 | +0.04 (+1.94%) | 400 |
7 Apr 2022 | USD | 2.1 | 2.1 | 2.01 | 2.06 | 2.06 | -0.04 (-1.90%) | 10,943 |
6 Apr 2022 | USD | 2.09 | 2.1 | 2.08 | 2.1 | 2.1 | -0.09 (-4.11%) | 7,100 |
5 Apr 2022 | USD | 2.14 | 2.19 | 2.07 | 2.19 | 2.19 | +0.06 (+2.82%) | 7,400 |
4 Apr 2022 | USD | 2.15 | 2.17 | 2.11 | 2.13 | 2.13 | +0.009 (+0.42%) | 26,200 |
1 Apr 2022 | USD | 2.16 | 2.201 | 2.121 | 2.121 | 2.121 | -0.028 (-1.30%) | 17,000 |
31 Mar 2022 | USD | 2.21 | 2.21 | 2.06 | 2.149 | 2.149 | -0.081 (-3.63%) | 4,200 |
30 Mar 2022 | USD | 2.04 | 2.25 | 2.04 | 2.23 | 2.23 | +0.07 (+3.24%) | 29,730 |
29 Mar 2022 | USD | 2.0999 | 2.16 | 2.055 | 2.16 | 2.16 | +0.16 (+8%) | 37,716 |
28 Mar 2022 | USD | 2 | 2.05 | 1.96 | 2 | 2 | +0.04 (+2.04%) | 12,380 |