Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | USD | 1.42 | 1.44 | 1.32 | 1.32 | 1.32 | -0.16 (-10.81%) | 6,253,700 |
6 May 2022 | USD | 1.59 | 1.59 | 1.45 | 1.48 | 1.48 | -0.1 (-6.33%) | 1,776,300 |
5 May 2022 | USD | 1.63 | 1.68 | 1.58 | 1.58 | 1.58 | -0.18 (-10.23%) | 1,833,400 |
4 May 2022 | USD | 1.65 | 1.76 | 1.6 | 1.76 | 1.76 | +0.08 (+4.76%) | 1,623,400 |
3 May 2022 | USD | 1.69 | 1.775 | 1.66 | 1.68 | 1.68 | -0.02 (-1.18%) | 1,567,300 |
2 May 2022 | USD | 1.56 | 1.71 | 1.53 | 1.7 | 1.7 | +0.11 (+6.92%) | 2,161,100 |
29 Apr 2022 | USD | 1.58 | 1.68 | 1.56 | 1.59 | 1.59 | +0.1 (+6.71%) | 2,938,200 |
28 Apr 2022 | USD | 1.51 | 1.54 | 1.42 | 1.49 | 1.49 | -0.01 (-0.67%) | 2,521,100 |
27 Apr 2022 | USD | 1.49 | 1.559 | 1.45 | 1.5 | 1.5 | +0.05 (+3.45%) | 1,434,800 |
26 Apr 2022 | USD | 1.5 | 1.51 | 1.42 | 1.45 | 1.45 | -0.05 (-3.33%) | 1,370,200 |
25 Apr 2022 | USD | 1.43 | 1.525 | 1.43 | 1.5 | 1.5 | -0.02 (-1.32%) | 1,676,800 |
22 Apr 2022 | USD | 1.49 | 1.6 | 1.49 | 1.52 | 1.52 | +0.07 (+4.83%) | 4,325,300 |
21 Apr 2022 | USD | 1.55 | 1.57 | 1.43 | 1.45 | 1.45 | -0.09 (-5.84%) | 8,921,200 |
20 Apr 2022 | USD | 1.6 | 1.6 | 1.5 | 1.54 | 1.54 | -0.07 (-4.35%) | 4,860,200 |
19 Apr 2022 | USD | 1.52 | 1.64 | 1.5 | 1.61 | 1.61 | +0.06 (+3.87%) | 4,142,200 |
18 Apr 2022 | USD | 1.57 | 1.575 | 1.48 | 1.55 | 1.55 | -0.01 (-0.64%) | 5,154,700 |
14 Apr 2022 | USD | 1.65 | 1.65 | 1.56 | 1.56 | 1.56 | -0.06 (-3.70%) | 2,954,200 |
13 Apr 2022 | USD | 1.7 | 1.7 | 1.614 | 1.62 | 1.62 | -0.05 (-2.99%) | 2,142,700 |
12 Apr 2022 | USD | 1.69 | 1.74 | 1.645 | 1.67 | 1.67 | +0.02 (+1.21%) | 1,733,100 |
11 Apr 2022 | USD | 1.67 | 1.69 | 1.6 | 1.65 | 1.65 | -0.08 (-4.62%) | 2,399,500 |
8 Apr 2022 | USD | 1.72 | 1.8 | 1.71 | 1.73 | 1.73 | -0.01 (-0.57%) | 1,864,900 |
7 Apr 2022 | USD | 1.8 | 1.82 | 1.66 | 1.74 | 1.74 | -0.08 (-4.40%) | 6,792,200 |
6 Apr 2022 | USD | 1.83 | 1.878 | 1.73 | 1.82 | 1.82 | -0.08 (-4.21%) | 2,873,800 |
5 Apr 2022 | USD | 1.9 | 1.97 | 1.825 | 1.9 | 1.9 | -0.05 (-2.56%) | 2,059,200 |
4 Apr 2022 | USD | 1.87 | 1.97 | 1.82 | 1.95 | 1.95 | +0.2 (+11.43%) | 5,918,100 |
1 Apr 2022 | USD | 1.85 | 1.88 | 1.72 | 1.75 | 1.75 | +0.03 (+1.74%) | 3,325,500 |
31 Mar 2022 | USD | 1.82 | 1.84 | 1.705 | 1.72 | 1.72 | -0.08 (-4.44%) | 2,956,600 |
30 Mar 2022 | USD | 1.95 | 1.989 | 1.8 | 1.8 | 1.8 | -0.18 (-9.09%) | 6,107,300 |
29 Mar 2022 | USD | 2.06 | 2.12 | 1.95 | 1.98 | 1.98 | +0.01 (+0.51%) | 4,237,400 |
28 Mar 2022 | USD | 2.03 | 2.16 | 1.94 | 1.97 | 1.97 | -0.05 (-2.48%) | 6,671,900 |