Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | USD | 1.79 | 1.94 | 1.75 | 1.9 | 19 | +0.16 (+9.20%) | 138,300 |
13 May 2022 | USD | 1.61 | 1.78 | 1.61 | 1.74 | 17.4 | +0.01 (+0.58%) | 92,500 |
12 May 2022 | USD | 1.63 | 1.76 | 1.51 | 1.73 | 17.3 | -0.18 (-9.42%) | 272,800 |
11 May 2022 | USD | 2 | 2.1 | 1.91 | 1.91 | 19.1 | -0.34 (-15.11%) | 387,100 |
10 May 2022 | USD | 3.18 | 3.22 | 1.9 | 2.25 | 22.5 | -0.14 (-5.86%) | 21,645,400 |
9 May 2022 | USD | 2.6 | 2.6 | 2.31 | 2.39 | 23.9 | -0.38 (-13.72%) | 51,400 |
6 May 2022 | USD | 2.79 | 2.84 | 2.6 | 2.77 | 27.7 | -0.13 (-4.48%) | 21,100 |
5 May 2022 | USD | 2.74 | 2.9 | 2.69 | 2.9 | 29 | +0.03 (+1.05%) | 12,700 |
4 May 2022 | USD | 2.83 | 2.9 | 2.68 | 2.87 | 28.7 | -0.04 (-1.37%) | 8,600 |
3 May 2022 | USD | 2.8 | 2.94 | 2.68 | 2.91 | 29.1 | +0.01 (+0.34%) | 20,700 |
2 May 2022 | USD | 2.82 | 2.9 | 2.52 | 2.9 | 29 | +0.1 (+3.57%) | 18,600 |
29 Apr 2022 | USD | 3.025 | 3.025 | 2.7 | 2.8 | 28 | -0.24 (-7.89%) | 30,300 |
28 Apr 2022 | USD | 2.92 | 3.04 | 2.84 | 3.04 | 30.4 | +0.01 (+0.33%) | 15,400 |
27 Apr 2022 | USD | 2.99 | 3.04 | 2.86 | 3.03 | 30.3 | -0.02 (-0.66%) | 12,300 |
26 Apr 2022 | USD | 3.1 | 3.1 | 2.867 | 3.05 | 30.5 | -0.02 (-0.65%) | 39,800 |
25 Apr 2022 | USD | 2.97 | 3.07 | 2.811 | 3.07 | 30.7 | +0.08 (+2.68%) | 45,600 |
22 Apr 2022 | USD | 2.98 | 2.99 | 2.738 | 2.99 | 29.9 | +0.04 (+1.36%) | 34,800 |
21 Apr 2022 | USD | 2.88 | 2.98 | 2.75 | 2.95 | 29.5 | +0.11 (+3.87%) | 32,500 |
20 Apr 2022 | USD | 3 | 3 | 2.61 | 2.84 | 28.4 | -0.03 (-1.05%) | 76,600 |
19 Apr 2022 | USD | 2.71 | 2.88 | 2.7 | 2.87 | 28.7 | +0.1 (+3.61%) | 18,400 |
18 Apr 2022 | USD | 2.76 | 3.03 | 2.73 | 2.77 | 27.7 | -0.11 (-3.82%) | 18,200 |
14 Apr 2022 | USD | 2.796 | 2.88 | 2.749 | 2.88 | 28.8 | -0.06 (-2.04%) | 13,500 |
13 Apr 2022 | USD | 2.95 | 2.95 | 2.72 | 2.94 | 29.4 | -0.01 (-0.34%) | 23,300 |
12 Apr 2022 | USD | 2.91 | 2.99 | 2.76 | 2.95 | 29.5 | -0.03 (-1.01%) | 19,100 |
11 Apr 2022 | USD | 3.1 | 3.1 | 2.72 | 2.98 | 29.8 | +0.03 (+1.02%) | 22,900 |
8 Apr 2022 | USD | 2.9 | 3 | 2.88 | 2.95 | 29.5 | +0.05 (+1.72%) | 14,700 |
7 Apr 2022 | USD | 2.99 | 3.031 | 2.802 | 2.9 | 29 | -0.09 (-3.01%) | 15,800 |
6 Apr 2022 | USD | 3.07 | 3.07 | 2.73 | 2.99 | 29.9 | -0.02 (-0.66%) | 58,500 |
5 Apr 2022 | USD | 3.03 | 3.05 | 2.96 | 3.01 | 30.1 | -0.02 (-0.66%) | 34,800 |
4 Apr 2022 | USD | 3.12 | 3.12 | 2.96 | 3.03 | 30.3 | 0.0 (0.0%) | 18,000 |