Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Apr 2022 | USD | 1.33 | 1.37 | 1.29 | 1.3 | 65 | -0.06 (-4.41%) | 290,200 |
28 Apr 2022 | USD | 1.4 | 1.42 | 1.27 | 1.36 | 68 | +0.01 (+0.74%) | 562,000 |
27 Apr 2022 | USD | 1.43 | 1.43 | 1.35 | 1.35 | 67.5 | -0.05 (-3.57%) | 478,100 |
26 Apr 2022 | USD | 1.49 | 1.568 | 1.38 | 1.4 | 70 | -0.14 (-9.09%) | 584,600 |
25 Apr 2022 | USD | 1.51 | 1.575 | 1.44 | 1.54 | 77 | +0.05 (+3.36%) | 388,800 |
22 Apr 2022 | USD | 1.51 | 1.56 | 1.49 | 1.49 | 74.5 | -0.05 (-3.25%) | 545,900 |
21 Apr 2022 | USD | 1.65 | 1.67 | 1.52 | 1.54 | 77 | -0.12 (-7.23%) | 522,000 |
20 Apr 2022 | USD | 1.86 | 1.865 | 1.55 | 1.66 | 83 | -0.18 (-9.78%) | 786,100 |
19 Apr 2022 | USD | 1.94 | 1.99 | 1.73 | 1.84 | 92 | -0.07 (-3.66%) | 1,680,500 |
18 Apr 2022 | USD | 1.64 | 2.21 | 1.57 | 1.91 | 95.5 | +0.45 (+30.82%) | 8,943,100 |
14 Apr 2022 | USD | 1.67 | 1.67 | 1.45 | 1.46 | 73 | -0.2 (-12.05%) | 601,700 |
13 Apr 2022 | USD | 1.38 | 1.75 | 1.35 | 1.66 | 83 | +0.31 (+22.96%) | 1,448,500 |
12 Apr 2022 | USD | 1.4 | 1.44 | 1.22 | 1.35 | 67.5 | -0.05 (-3.57%) | 1,036,600 |
11 Apr 2022 | USD | 1.6 | 1.6 | 1.34 | 1.4 | 70 | +0.005 (+0.36%) | 1,587,800 |
8 Apr 2022 | USD | 1.52 | 1.52 | 1.37 | 1.395 | 69.75 | -0.135 (-8.82%) | 1,486,400 |
7 Apr 2022 | USD | 1.72 | 1.735 | 1.51 | 1.53 | 76.5 | -0.14 (-8.38%) | 994,500 |
6 Apr 2022 | USD | 1.88 | 1.88 | 1.61 | 1.67 | 83.5 | -0.21 (-11.17%) | 926,000 |
5 Apr 2022 | USD | 2.04 | 2.04 | 1.84 | 1.88 | 94 | -0.11 (-5.53%) | 771,200 |
4 Apr 2022 | USD | 2.08 | 2.149 | 1.945 | 1.99 | 99.5 | -0.04 (-1.97%) | 489,500 |
1 Apr 2022 | USD | 2.14 | 2.17 | 2.02 | 2.03 | 101.5 | -0.09 (-4.25%) | 335,800 |
31 Mar 2022 | USD | 2.18 | 2.22 | 2.11 | 2.12 | 106 | -0.04 (-1.85%) | 220,700 |
30 Mar 2022 | USD | 2.32 | 2.32 | 2.11 | 2.16 | 108 | -0.04 (-1.82%) | 396,500 |
29 Mar 2022 | USD | 2.15 | 2.315 | 2.11 | 2.2 | 110 | +0.1 (+4.76%) | 355,100 |
28 Mar 2022 | USD | 2.21 | 2.22 | 2 | 2.1 | 105 | -0.07 (-3.23%) | 173,600 |
25 Mar 2022 | USD | 2.38 | 2.38 | 2.16 | 2.17 | 108.5 | -0.17 (-7.26%) | 348,200 |
24 Mar 2022 | USD | 2.55 | 2.55 | 2.301 | 2.34 | 117 | -0.22 (-8.59%) | 340,000 |
23 Mar 2022 | USD | 2.46 | 2.74 | 2.46 | 2.56 | 128 | +0.07 (+2.81%) | 256,600 |
22 Mar 2022 | USD | 2.33 | 2.51 | 2.33 | 2.49 | 124.5 | +0.13 (+5.51%) | 175,400 |
21 Mar 2022 | USD | 2.57 | 2.57 | 2.35 | 2.36 | 118 | -0.19 (-7.45%) | 179,400 |
18 Mar 2022 | USD | 2.65 | 2.69 | 2.476 | 2.55 | 127.5 | -0.1 (-3.77%) | 345,100 |