Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | USD | 1.94 | 2.32 | 1.85 | 2.11 | 2.11 | +0.2 (+10.47%) | 138,200 |
13 May 2022 | USD | 1.85 | 1.96 | 1.85 | 1.91 | 1.91 | +0.09 (+4.95%) | 67,000 |
12 May 2022 | USD | 1.91 | 1.92 | 1.77 | 1.82 | 1.82 | -0.14 (-7.14%) | 118,400 |
11 May 2022 | USD | 1.95 | 2.03 | 1.88 | 1.96 | 1.96 | +0.08 (+4.26%) | 42,400 |
10 May 2022 | USD | 2 | 2.07 | 1.82 | 1.88 | 1.88 | -0.1 (-5.05%) | 53,100 |
9 May 2022 | USD | 2.3 | 2.33 | 1.94 | 1.98 | 1.98 | -0.33 (-14.29%) | 96,600 |
6 May 2022 | USD | 2.42 | 2.45 | 2.3 | 2.31 | 2.31 | -0.17 (-6.85%) | 57,700 |
5 May 2022 | USD | 2.65 | 2.67 | 2.35 | 2.48 | 2.48 | -0.02 (-0.80%) | 168,300 |
4 May 2022 | USD | 2.39 | 2.6 | 2.33 | 2.5 | 2.5 | +0.14 (+5.93%) | 57,100 |
3 May 2022 | USD | 2.29 | 2.38 | 2.26 | 2.36 | 2.36 | +0.03 (+1.29%) | 60,100 |
2 May 2022 | USD | 2.35 | 2.42 | 2.26 | 2.33 | 2.33 | -0.07 (-2.92%) | 68,300 |
29 Apr 2022 | USD | 2.49 | 2.57 | 2.36 | 2.4 | 2.4 | -0.17 (-6.61%) | 50,300 |
28 Apr 2022 | USD | 2.4 | 2.6 | 2.3 | 2.57 | 2.57 | +0.12 (+4.90%) | 73,400 |
27 Apr 2022 | USD | 2.47 | 2.61 | 2.4 | 2.45 | 2.45 | +0.01 (+0.41%) | 29,400 |
26 Apr 2022 | USD | 2.53 | 2.69 | 2.4 | 2.44 | 2.44 | -0.09 (-3.56%) | 140,000 |
25 Apr 2022 | USD | 2.73 | 2.74 | 2.53 | 2.53 | 2.53 | -0.21 (-7.66%) | 32,800 |
22 Apr 2022 | USD | 2.78 | 2.88 | 2.67 | 2.74 | 2.74 | -0.06 (-2.14%) | 131,600 |
21 Apr 2022 | USD | 2.95 | 3.09 | 2.79 | 2.8 | 2.8 | -0.16 (-5.41%) | 146,800 |
20 Apr 2022 | USD | 2.96 | 3.07 | 2.9 | 2.96 | 2.96 | +0.01 (+0.34%) | 78,300 |
19 Apr 2022 | USD | 2.96 | 3 | 2.82 | 2.95 | 2.95 | -0.06 (-1.99%) | 75,700 |
18 Apr 2022 | USD | 3.11 | 3.29 | 3.01 | 3.01 | 3.01 | -0.05 (-1.63%) | 354,900 |
14 Apr 2022 | USD | 2.86 | 3.47 | 2.8 | 3.06 | 3.06 | +0.15 (+5.15%) | 528,800 |
13 Apr 2022 | USD | 2.88 | 3 | 2.84 | 2.91 | 2.91 | +0.06 (+2.11%) | 109,800 |
12 Apr 2022 | USD | 2.97 | 3.04 | 2.85 | 2.85 | 2.85 | +0.02 (+0.71%) | 100,500 |
11 Apr 2022 | USD | 2.85 | 2.97 | 2.82 | 2.83 | 2.83 | -0.08 (-2.75%) | 48,100 |
8 Apr 2022 | USD | 2.97 | 3.08 | 2.81 | 2.91 | 2.91 | -0.03 (-1.02%) | 107,600 |
7 Apr 2022 | USD | 2.95 | 3 | 2.82 | 2.94 | 2.94 | -0.03 (-1.01%) | 37,300 |
6 Apr 2022 | USD | 2.95 | 3.06 | 2.89 | 2.97 | 2.97 | +0.01 (+0.34%) | 30,900 |
5 Apr 2022 | USD | 3 | 3.1 | 2.95 | 2.96 | 2.96 | -0.04 (-1.33%) | 63,000 |
4 Apr 2022 | USD | 3.01 | 3.15 | 2.97 | 3 | 3 | -0.01 (-0.33%) | 77,300 |