Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2022 | USD | 1.36 | 1.55 | 1.3 | 1.52 | 60.8 | +0.2 (+15.15%) | 261,900 |
12 May 2022 | USD | 1.29 | 1.355 | 1.26 | 1.32 | 52.8 | +0.04 (+3.13%) | 142,000 |
11 May 2022 | USD | 1.4 | 1.41 | 1.26 | 1.28 | 51.2 | -0.13 (-9.22%) | 177,800 |
10 May 2022 | USD | 1.4 | 1.49 | 1.4 | 1.41 | 56.4 | +0.03 (+2.17%) | 76,700 |
9 May 2022 | USD | 1.5 | 1.53 | 1.36 | 1.38 | 55.2 | -0.15 (-9.80%) | 318,900 |
6 May 2022 | USD | 1.59 | 1.69 | 1.51 | 1.53 | 61.2 | -0.06 (-3.77%) | 143,900 |
5 May 2022 | USD | 1.64 | 1.68 | 1.58 | 1.59 | 63.6 | -0.05 (-3.05%) | 158,900 |
4 May 2022 | USD | 1.62 | 1.68 | 1.55 | 1.64 | 65.6 | +0.01 (+0.61%) | 99,000 |
3 May 2022 | USD | 1.62 | 1.68 | 1.57 | 1.63 | 65.2 | +0.01 (+0.62%) | 109,500 |
2 May 2022 | USD | 1.62 | 1.66 | 1.56 | 1.62 | 64.8 | +0.02 (+1.25%) | 41,100 |
29 Apr 2022 | USD | 1.6 | 1.66 | 1.56 | 1.6 | 64 | +0.02 (+1.27%) | 134,700 |
28 Apr 2022 | USD | 1.67 | 1.685 | 1.5 | 1.58 | 63.2 | -0.05 (-3.07%) | 241,900 |
27 Apr 2022 | USD | 1.65 | 1.73 | 1.6 | 1.63 | 65.2 | -0.04 (-2.40%) | 138,700 |
26 Apr 2022 | USD | 1.7 | 1.75 | 1.63 | 1.67 | 66.8 | 0.0 (0.0%) | 212,200 |
25 Apr 2022 | USD | 1.67 | 1.78 | 1.66 | 1.67 | 66.8 | -0.08 (-4.57%) | 237,300 |
22 Apr 2022 | USD | 1.85 | 1.85 | 1.7 | 1.75 | 70 | 0.0 (0.0%) | 157,200 |
21 Apr 2022 | USD | 1.96 | 1.97 | 1.75 | 1.75 | 70 | -0.2 (-10.26%) | 289,700 |
20 Apr 2022 | USD | 1.92 | 1.98 | 1.88 | 1.95 | 78 | +0.04 (+2.09%) | 95,100 |
19 Apr 2022 | USD | 1.85 | 1.94 | 1.85 | 1.91 | 76.4 | +0.08 (+4.37%) | 103,600 |
18 Apr 2022 | USD | 2.01 | 2.01 | 1.82 | 1.83 | 73.2 | -0.16 (-8.04%) | 318,400 |
14 Apr 2022 | USD | 1.98 | 2.014 | 1.95 | 1.99 | 79.6 | 0.0 (0.0%) | 109,000 |
13 Apr 2022 | USD | 1.95 | 2.04 | 1.95 | 1.99 | 79.6 | +0.02 (+1.02%) | 158,300 |
12 Apr 2022 | USD | 2.09 | 2.13 | 1.95 | 1.97 | 78.8 | -0.05 (-2.48%) | 184,200 |
11 Apr 2022 | USD | 2.04 | 2.095 | 1.96 | 2.02 | 80.8 | -0.04 (-1.94%) | 197,500 |
8 Apr 2022 | USD | 2.05 | 2.12 | 2.04 | 2.06 | 82.4 | -0.01 (-0.48%) | 108,100 |
7 Apr 2022 | USD | 2.13 | 2.18 | 2.03 | 2.07 | 82.8 | -0.05 (-2.36%) | 180,000 |
6 Apr 2022 | USD | 2.12 | 2.18 | 2.01 | 2.12 | 84.8 | -0.03 (-1.40%) | 219,500 |
5 Apr 2022 | USD | 2.27 | 2.3 | 2.14 | 2.15 | 86 | -0.16 (-6.93%) | 305,900 |
4 Apr 2022 | USD | 2.23 | 2.32 | 2.21 | 2.31 | 92.4 | +0.08 (+3.59%) | 147,000 |
1 Apr 2022 | USD | 2.32 | 2.32 | 2.17 | 2.23 | 89.2 | -0.03 (-1.33%) | 208,500 |