Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2022 | USD | 1.55 | 1.57 | 1.345 | 1.4 | 35 | -0.12 (-7.89%) | 2,821,900 |
9 May 2022 | USD | 1.65 | 1.67 | 1.51 | 1.52 | 38 | -0.17 (-10.06%) | 1,374,000 |
6 May 2022 | USD | 1.66 | 1.7 | 1.575 | 1.69 | 42.25 | 0.0 (0.0%) | 1,771,423 |
5 May 2022 | USD | 1.73 | 1.76 | 1.665 | 1.69 | 42.25 | -0.08 (-4.52%) | 1,191,800 |
4 May 2022 | USD | 1.77 | 1.795 | 1.68 | 1.77 | 44.25 | -0.01 (-0.56%) | 1,936,900 |
3 May 2022 | USD | 1.9 | 1.91 | 1.78 | 1.78 | 44.5 | -0.11 (-5.82%) | 1,564,600 |
2 May 2022 | USD | 1.89 | 1.92 | 1.84 | 1.89 | 47.25 | +0.01 (+0.53%) | 1,198,300 |
29 Apr 2022 | USD | 1.89 | 1.96 | 1.855 | 1.88 | 47 | -0.01 (-0.53%) | 1,531,300 |
28 Apr 2022 | USD | 1.83 | 1.92 | 1.76 | 1.89 | 47.25 | +0.09 (+5.00%) | 1,472,700 |
27 Apr 2022 | USD | 1.71 | 1.8 | 1.7 | 1.8 | 45 | +0.07 (+4.05%) | 1,015,700 |
26 Apr 2022 | USD | 1.84 | 1.855 | 1.7 | 1.73 | 43.25 | -0.07 (-3.89%) | 1,104,700 |
25 Apr 2022 | USD | 1.75 | 1.8 | 1.69 | 1.8 | 45 | +0.09 (+5.26%) | 1,366,100 |
22 Apr 2022 | USD | 1.82 | 1.86 | 1.7 | 1.71 | 42.75 | -0.15 (-8.06%) | 1,510,300 |
21 Apr 2022 | USD | 1.85 | 1.94 | 1.81 | 1.86 | 46.5 | +0.02 (+1.09%) | 2,074,500 |
20 Apr 2022 | USD | 1.81 | 1.9 | 1.785 | 1.84 | 46 | +0.01 (+0.55%) | 1,761,500 |
19 Apr 2022 | USD | 1.86 | 1.91 | 1.82 | 1.83 | 45.75 | -0.02 (-1.08%) | 2,107,400 |
18 Apr 2022 | USD | 1.93 | 1.93 | 1.82 | 1.85 | 46.25 | -0.13 (-6.57%) | 1,330,400 |
14 Apr 2022 | USD | 2.01 | 2.01 | 1.93 | 1.98 | 49.5 | +0.01 (+0.51%) | 1,405,600 |
13 Apr 2022 | USD | 1.9 | 2 | 1.89 | 1.97 | 49.25 | +0.07 (+3.68%) | 711,000 |
12 Apr 2022 | USD | 1.93 | 1.98 | 1.89 | 1.9 | 47.5 | +0.01 (+0.53%) | 1,109,700 |
11 Apr 2022 | USD | 1.84 | 1.91 | 1.81 | 1.89 | 47.25 | 0.0 (0.0%) | 1,062,600 |
8 Apr 2022 | USD | 1.93 | 1.95 | 1.84 | 1.89 | 47.25 | -0.02 (-1.05%) | 959,600 |
7 Apr 2022 | USD | 1.94 | 1.95 | 1.87 | 1.91 | 47.75 | -0.04 (-2.05%) | 1,032,000 |
6 Apr 2022 | USD | 2 | 2 | 1.88 | 1.95 | 48.75 | -0.05 (-2.50%) | 1,922,600 |
5 Apr 2022 | USD | 2.05 | 2.075 | 1.96 | 2 | 50 | -0.08 (-3.85%) | 2,016,300 |
4 Apr 2022 | USD | 2.05 | 2.105 | 2 | 2.08 | 52 | +0.03 (+1.46%) | 1,465,200 |
1 Apr 2022 | USD | 2.02 | 2.075 | 1.975 | 2.05 | 51.25 | +0.06 (+3.02%) | 1,651,300 |
31 Mar 2022 | USD | 2.04 | 2.08 | 1.975 | 1.99 | 49.75 | -0.03 (-1.49%) | 1,560,500 |
30 Mar 2022 | USD | 2.16 | 2.17 | 2.02 | 2.02 | 50.5 | -0.14 (-6.48%) | 1,636,700 |
29 Mar 2022 | USD | 2.12 | 2.18 | 2.1 | 2.16 | 54 | +0.07 (+3.35%) | 1,416,500 |