Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | USD | 1.67 | 1.69 | 1.64 | 1.69 | 1.69 | +0.02 (+1.20%) | 30,800 |
13 May 2022 | USD | 1.68 | 1.69 | 1.66 | 1.67 | 1.67 | -0.01 (-0.60%) | 14,800 |
12 May 2022 | USD | 1.75 | 1.77 | 1.662 | 1.68 | 1.68 | -0.132 (-7.28%) | 66,700 |
11 May 2022 | USD | 1.83 | 1.87 | 1.81 | 1.812 | 1.812 | -0.028 (-1.52%) | 49,500 |
10 May 2022 | USD | 1.87 | 1.876 | 1.77 | 1.84 | 1.84 | -0.05 (-2.65%) | 27,800 |
9 May 2022 | USD | 1.879 | 1.89 | 1.848 | 1.89 | 1.89 | +0.002 (+0.11%) | 24,500 |
6 May 2022 | USD | 1.976 | 1.98 | 1.888 | 1.888 | 1.888 | -0.062 (-3.18%) | 18,200 |
5 May 2022 | USD | 1.927 | 1.98 | 1.92 | 1.95 | 1.95 | 0.0 (0.0%) | 14,600 |
4 May 2022 | USD | 1.966 | 2.01 | 1.9 | 1.95 | 1.95 | -0.071 (-3.51%) | 6,300 |
3 May 2022 | USD | 1.894 | 2.05 | 1.843 | 2.021 | 2.021 | +0.169 (+9.13%) | 41,600 |
2 May 2022 | USD | 1.852 | 1.89 | 1.84 | 1.852 | 1.852 | -0.044 (-2.32%) | 15,500 |
29 Apr 2022 | USD | 1.938 | 1.938 | 1.896 | 1.896 | 1.896 | +0.016 (+0.85%) | 4,400 |
28 Apr 2022 | USD | 2.011 | 2.011 | 1.88 | 1.88 | 1.88 | -0.021 (-1.10%) | 7,200 |
27 Apr 2022 | USD | 1.892 | 1.93 | 1.8 | 1.901 | 1.901 | +0.041 (+2.20%) | 28,500 |
26 Apr 2022 | USD | 1.93 | 1.93 | 1.85 | 1.86 | 1.86 | -0.11 (-5.58%) | 23,100 |
25 Apr 2022 | USD | 1.91 | 1.97 | 1.84 | 1.97 | 1.97 | +0.058 (+3.03%) | 32,100 |
22 Apr 2022 | USD | 2.002 | 2.01 | 1.87 | 1.912 | 1.912 | -0.104 (-5.16%) | 89,400 |
21 Apr 2022 | USD | 2.197 | 2.2 | 1.95 | 2.016 | 2.016 | -0.14 (-6.49%) | 75,900 |
20 Apr 2022 | USD | 2.2 | 2.2 | 2.156 | 2.156 | 2.156 | -0.024 (-1.10%) | 17,100 |
19 Apr 2022 | USD | 2.11 | 2.218 | 2.11 | 2.18 | 2.18 | +0.1 (+4.81%) | 47,600 |
18 Apr 2022 | USD | 2.1 | 2.109 | 2.05 | 2.08 | 2.08 | -0.02 (-0.95%) | 34,800 |
14 Apr 2022 | USD | 2.187 | 2.19 | 2.09 | 2.1 | 2.1 | -0.05 (-2.33%) | 27,300 |
13 Apr 2022 | USD | 2.12 | 2.18 | 2.12 | 2.15 | 2.15 | +0.03 (+1.42%) | 48,400 |
12 Apr 2022 | USD | 2.241 | 2.3 | 2.12 | 2.12 | 2.12 | -0.05 (-2.30%) | 106,900 |
11 Apr 2022 | USD | 2.34 | 2.34 | 2.11 | 2.17 | 2.17 | +0.04 (+1.88%) | 104,500 |
8 Apr 2022 | USD | 1.98 | 2.13 | 1.943 | 2.13 | 2.13 | +0.2 (+10.36%) | 37,300 |
7 Apr 2022 | USD | 1.94 | 1.958 | 1.86 | 1.93 | 1.93 | +0.01 (+0.52%) | 30,100 |
6 Apr 2022 | USD | 2.083 | 2.083 | 1.889 | 1.92 | 1.92 | -0.081 (-4.05%) | 59,000 |
5 Apr 2022 | USD | 2.09 | 2.12 | 2.001 | 2.001 | 2.001 | +0.031 (+1.57%) | 29,100 |
4 Apr 2022 | USD | 1.9 | 1.97 | 1.89 | 1.97 | 1.97 | +0.1 (+5.35%) | 57,400 |