Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2022 | USD | 1.8411 | 2.287 | 1.8064 | 2.1884 | 2.1884 | +0.347 (+18.86%) | 26,930 |
14 May 2022 | USD | 1.7653 | 1.8464 | 1.745 | 1.8411 | 1.8411 | +0.076 (+4.29%) | 8,060 |
13 May 2022 | USD | 1.5234 | 1.9484 | 1.5053 | 1.7653 | 1.7653 | +0.242 (+15.87%) | 28,497 |
12 May 2022 | USD | 1.637 | 1.6747 | 1.3574 | 1.5235 | 1.5235 | -0.114 (-6.93%) | 46,337 |
11 May 2022 | USD | 2.4965 | 2.5306 | 1.5225 | 1.637 | 1.637 | -0.86 (-34.43%) | 79,976 |
10 May 2022 | USD | 2.427 | 2.9035 | 2.2785 | 2.4966 | 2.4966 | +0.07 (+2.87%) | 47,724 |
9 May 2022 | USD | 3.0636 | 3.075 | 2.2414 | 2.427 | 2.427 | -0.637 (-20.78%) | 106,698 |
8 May 2022 | USD | 3.1822 | 3.2407 | 3.0414 | 3.0636 | 3.0636 | -0.119 (-3.73%) | 13,580 |
7 May 2022 | USD | 3.1866 | 3.3069 | 3.132 | 3.1822 | 3.1822 | -0.004 (-0.14%) | 10,715 |
6 May 2022 | USD | 3.3388 | 3.3613 | 2.8746 | 3.1866 | 3.1866 | -0.152 (-4.56%) | 47,589 |
5 May 2022 | USD | 4.1818 | 4.2028 | 3.2259 | 3.3388 | 3.3388 | -0.843 (-20.16%) | 78,536 |
4 May 2022 | USD | 3.5114 | 4.1873 | 3.5081 | 4.1818 | 4.1818 | +0.67 (+19.09%) | 42,909 |
3 May 2022 | USD | 3.4907 | 3.6931 | 3.3899 | 3.5114 | 3.5114 | +0.021 (+0.59%) | 34,671 |
2 May 2022 | USD | 3.8548 | 4.0649 | 3.3867 | 3.4907 | 3.4907 | -0.364 (-9.45%) | 44,049 |
1 May 2022 | USD | 3.6716 | 4.1383 | 3.5106 | 3.8548 | 3.8548 | +0.183 (+4.99%) | 75,234 |
30 Apr 2022 | USD | 4.6537 | 5.0019 | 3.6716 | 3.6716 | 3.6716 | -0.982 (-21.10%) | 66,663 |
29 Apr 2022 | USD | 5.9752 | 6.0764 | 4.5506 | 4.6537 | 4.6537 | -1.321 (-22.12%) | 124,940 |
28 Apr 2022 | USD | 5.694 | 6.0525 | 5.618 | 5.9752 | 5.9752 | +0.281 (+4.94%) | 86,606 |
27 Apr 2022 | USD | 5.4031 | 6.0498 | 5.4031 | 5.694 | 5.694 | +0.291 (+5.38%) | 58,195 |
26 Apr 2022 | USD | 6.1919 | 6.3816 | 5.379 | 5.4031 | 5.4031 | -0.789 (-12.74%) | 59,009 |
25 Apr 2022 | USD | 5.4421 | 6.2805 | 4.934 | 6.192 | 6.192 | +0.75 (+13.78%) | 86,708 |
24 Apr 2022 | USD | 5.8781 | 6.0553 | 5.3516 | 5.4421 | 5.4421 | -0.436 (-7.42%) | 57,639 |
23 Apr 2022 | USD | 4.9815 | 6.1448 | 4.9809 | 5.8781 | 5.8781 | +0.897 (+18.00%) | 150,157 |
22 Apr 2022 | USD | 4.327 | 5.6318 | 4.3213 | 4.9815 | 4.9815 | +0.654 (+15.13%) | 178,998 |
21 Apr 2022 | USD | 4.6561 | 4.6561 | 4.0605 | 4.327 | 4.327 | -0.329 (-7.07%) | 83,037 |
20 Apr 2022 | USD | 5.2464 | 5.2464 | 4.5657 | 4.6561 | 4.6561 | -0.59 (-11.25%) | 30,007 |
19 Apr 2022 | USD | 4.9511 | 5.247 | 4.7085 | 5.2464 | 5.2464 | +0.295 (+5.97%) | 119,217 |
18 Apr 2022 | USD | 4.2253 | 5.384 | 3.9919 | 4.951 | 4.951 | +0.726 (+17.18%) | 173,121 |
17 Apr 2022 | USD | 3.2423 | 4.4275 | 3.2389 | 4.2253 | 4.2253 | +0.983 (+30.32%) | 97,888 |
16 Apr 2022 | USD | 3.3305 | 3.3312 | 3.027 | 3.2423 | 3.2423 | -0.088 (-2.65%) | 24,654 |