Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | USD | 1.53 | 1.538 | 1.4 | 1.42 | 1.42 | -0.15 (-9.55%) | 481,100 |
6 May 2022 | USD | 1.63 | 1.67 | 1.53 | 1.57 | 1.57 | -0.06 (-3.68%) | 572,900 |
5 May 2022 | USD | 1.74 | 1.75 | 1.58 | 1.63 | 1.63 | -0.11 (-6.32%) | 423,200 |
4 May 2022 | USD | 1.73 | 1.74 | 1.61 | 1.74 | 1.74 | +0.01 (+0.58%) | 298,000 |
3 May 2022 | USD | 1.7 | 1.74 | 1.65 | 1.73 | 1.73 | -0.01 (-0.57%) | 290,500 |
2 May 2022 | USD | 1.66 | 1.77 | 1.615 | 1.74 | 1.74 | +0.14 (+8.75%) | 377,000 |
29 Apr 2022 | USD | 1.76 | 1.8 | 1.6 | 1.6 | 1.6 | -0.14 (-8.05%) | 721,300 |
28 Apr 2022 | USD | 1.79 | 1.86 | 1.7 | 1.74 | 1.74 | -0.05 (-2.79%) | 344,200 |
27 Apr 2022 | USD | 1.76 | 1.87 | 1.75 | 1.79 | 1.79 | +0.03 (+1.70%) | 281,400 |
26 Apr 2022 | USD | 1.92 | 1.92 | 1.665 | 1.76 | 1.76 | -0.16 (-8.33%) | 1,066,500 |
25 Apr 2022 | USD | 1.96 | 1.96 | 1.88 | 1.92 | 1.92 | -0.06 (-3.03%) | 312,200 |
22 Apr 2022 | USD | 1.98 | 2.03 | 1.89 | 1.98 | 1.98 | +0.06 (+3.13%) | 280,900 |
21 Apr 2022 | USD | 2.08 | 2.12 | 1.908 | 1.92 | 1.92 | -0.15 (-7.25%) | 557,700 |
20 Apr 2022 | USD | 2.23 | 2.25 | 2.05 | 2.07 | 2.07 | -0.13 (-5.91%) | 403,500 |
19 Apr 2022 | USD | 2.08 | 2.26 | 2.07 | 2.2 | 2.2 | +0.09 (+4.27%) | 310,300 |
18 Apr 2022 | USD | 2.18 | 2.18 | 2.01 | 2.11 | 2.11 | +0.02 (+0.96%) | 303,900 |
14 Apr 2022 | USD | 2.13 | 2.19 | 2.05 | 2.09 | 2.09 | -0.04 (-1.88%) | 233,500 |
13 Apr 2022 | USD | 2.07 | 2.14 | 2.04 | 2.13 | 2.13 | +0.07 (+3.40%) | 169,800 |
12 Apr 2022 | USD | 2.2 | 2.2 | 2.01 | 2.06 | 2.06 | -0.07 (-3.29%) | 385,900 |
11 Apr 2022 | USD | 2.2 | 2.21 | 2.1 | 2.13 | 2.13 | -0.08 (-3.62%) | 456,000 |
8 Apr 2022 | USD | 2.23 | 2.23 | 2.11 | 2.21 | 2.21 | +0.01 (+0.45%) | 439,700 |
7 Apr 2022 | USD | 2.4 | 2.4 | 2.16 | 2.2 | 2.2 | -0.21 (-8.71%) | 598,300 |
6 Apr 2022 | USD | 2.5 | 2.54 | 2.38 | 2.41 | 2.41 | -0.13 (-5.12%) | 527,500 |
5 Apr 2022 | USD | 2.68 | 2.81 | 2.52 | 2.54 | 2.54 | -0.08 (-3.05%) | 1,149,300 |
4 Apr 2022 | USD | 2.45 | 2.68 | 2.415 | 2.62 | 2.62 | +0.19 (+7.82%) | 1,204,700 |
1 Apr 2022 | USD | 2.27 | 2.49 | 2.27 | 2.43 | 2.43 | +0.16 (+7.05%) | 814,900 |
31 Mar 2022 | USD | 2.26 | 2.42 | 2.21 | 2.27 | 2.27 | -0.03 (-1.30%) | 667,300 |
30 Mar 2022 | USD | 2.27 | 2.38 | 2.26 | 2.3 | 2.3 | +0.01 (+0.44%) | 604,000 |
29 Mar 2022 | USD | 2.26 | 2.38 | 2.21 | 2.29 | 2.29 | +0.08 (+3.62%) | 1,278,900 |
28 Mar 2022 | USD | 2.08 | 2.25 | 2.03 | 2.21 | 2.21 | +0.18 (+8.87%) | 759,100 |