Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | USD | 1.6 | 1.63 | 1.49 | 1.49 | 1.49 | -0.13 (-8.02%) | 7,700 |
6 May 2022 | USD | 1.68 | 1.77 | 1.6 | 1.62 | 1.62 | -0.1 (-5.81%) | 11,900 |
5 May 2022 | USD | 1.98 | 1.98 | 1.63 | 1.72 | 1.72 | -0.26 (-13.13%) | 22,600 |
4 May 2022 | USD | 1.77 | 1.99 | 1.67 | 1.98 | 1.98 | +0.19 (+10.61%) | 112,700 |
3 May 2022 | USD | 1.69 | 1.82 | 1.53 | 1.79 | 1.79 | +0.16 (+9.82%) | 46,300 |
2 May 2022 | USD | 1.77 | 1.77 | 1.525 | 1.63 | 1.63 | -0.01 (-0.61%) | 39,500 |
29 Apr 2022 | USD | 1.59 | 1.65 | 1.488 | 1.64 | 1.64 | +0.01 (+0.61%) | 11,300 |
28 Apr 2022 | USD | 1.63 | 1.63 | 1.416 | 1.63 | 1.63 | 0.0 (0.0%) | 87,300 |
27 Apr 2022 | USD | 1.73 | 2.1 | 1.63 | 1.63 | 1.63 | +0.03 (+1.88%) | 678,900 |
26 Apr 2022 | USD | 1.62 | 1.64 | 1.565 | 1.6 | 1.6 | 0.0 (0.0%) | 24,600 |
25 Apr 2022 | USD | 1.53 | 1.62 | 1.48 | 1.6 | 1.6 | +0.03 (+1.91%) | 80,800 |
22 Apr 2022 | USD | 1.5 | 1.58 | 1.47 | 1.57 | 1.57 | +0.03 (+1.95%) | 19,100 |
21 Apr 2022 | USD | 1.51 | 1.6 | 1.51 | 1.54 | 1.54 | 0.0 (0.0%) | 110,200 |
20 Apr 2022 | USD | 1.54 | 1.59 | 1.52 | 1.54 | 1.54 | -0.011 (-0.71%) | 16,100 |
19 Apr 2022 | USD | 1.63 | 1.63 | 1.514 | 1.551 | 1.551 | +0.041 (+2.72%) | 14,000 |
18 Apr 2022 | USD | 1.6 | 1.62 | 1.51 | 1.51 | 1.51 | -0.09 (-5.63%) | 20,100 |
14 Apr 2022 | USD | 1.64 | 1.679 | 1.6 | 1.6 | 1.6 | -0.08 (-4.76%) | 39,000 |
13 Apr 2022 | USD | 1.7 | 1.71 | 1.58 | 1.68 | 1.68 | +0.05 (+3.07%) | 77,900 |
12 Apr 2022 | USD | 1.87 | 1.89 | 1.5 | 1.63 | 1.63 | -0.22 (-11.89%) | 103,300 |
11 Apr 2022 | USD | 1.96 | 1.96 | 1.83 | 1.85 | 1.85 | -0.128 (-6.47%) | 66,500 |
8 Apr 2022 | USD | 1.973 | 2.02 | 1.96 | 1.978 | 1.978 | -0.082 (-3.98%) | 16,200 |
7 Apr 2022 | USD | 2 | 2.09 | 1.9 | 2.06 | 2.06 | +0.01 (+0.49%) | 27,200 |
6 Apr 2022 | USD | 2.04 | 2.05 | 1.9 | 2.05 | 2.05 | -0.01 (-0.49%) | 31,000 |
5 Apr 2022 | USD | 2.19 | 2.19 | 2.02 | 2.06 | 2.06 | -0.06 (-2.83%) | 38,500 |
4 Apr 2022 | USD | 2.1 | 2.165 | 2.03 | 2.12 | 2.12 | 0.0 (0.0%) | 44,500 |
1 Apr 2022 | USD | 2.22 | 2.26 | 2.08 | 2.12 | 2.12 | -0.14 (-6.19%) | 52,100 |
31 Mar 2022 | USD | 2.23 | 2.29 | 2.2 | 2.26 | 2.26 | -0.04 (-1.74%) | 19,800 |
30 Mar 2022 | USD | 2.245 | 2.34 | 2.16 | 2.3 | 2.3 | -0.03 (-1.29%) | 137,400 |
29 Mar 2022 | USD | 2.15 | 2.44 | 2.07 | 2.33 | 2.33 | +0.11 (+4.95%) | 153,500 |
28 Mar 2022 | USD | 2.15 | 2.26 | 2.03 | 2.22 | 2.22 | 0.0 (0.0%) | 137,700 |