Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2022 | USD | 1.5 | 1.56 | 1.46 | 1.51 | 15.1 | +0.01 (+0.67%) | 412,100 |
29 Apr 2022 | USD | 1.52 | 1.6 | 1.48 | 1.5 | 15 | -0.05 (-3.23%) | 210,700 |
28 Apr 2022 | USD | 1.52 | 1.579 | 1.46 | 1.55 | 15.5 | +0.02 (+1.31%) | 389,300 |
27 Apr 2022 | USD | 1.45 | 1.55 | 1.42 | 1.53 | 15.3 | +0.07 (+4.79%) | 393,100 |
26 Apr 2022 | USD | 1.56 | 1.562 | 1.445 | 1.46 | 14.6 | -0.13 (-8.18%) | 386,900 |
25 Apr 2022 | USD | 1.48 | 1.61 | 1.48 | 1.59 | 15.9 | +0.08 (+5.30%) | 334,900 |
22 Apr 2022 | USD | 1.56 | 1.58 | 1.48 | 1.51 | 15.1 | -0.03 (-1.95%) | 363,100 |
21 Apr 2022 | USD | 1.67 | 1.7 | 1.52 | 1.54 | 15.4 | -0.13 (-7.78%) | 482,900 |
20 Apr 2022 | USD | 1.64 | 1.735 | 1.615 | 1.67 | 16.7 | +0.01 (+0.60%) | 328,200 |
19 Apr 2022 | USD | 1.65 | 1.682 | 1.585 | 1.66 | 16.6 | -0.01 (-0.60%) | 412,300 |
18 Apr 2022 | USD | 1.76 | 1.77 | 1.64 | 1.67 | 16.7 | -0.12 (-6.70%) | 450,100 |
14 Apr 2022 | USD | 1.97 | 1.97 | 1.75 | 1.79 | 17.9 | -0.17 (-8.67%) | 1,309,200 |
13 Apr 2022 | USD | 1.75 | 2.2 | 1.71 | 1.96 | 19.6 | +0.19 (+10.73%) | 7,448,800 |
12 Apr 2022 | USD | 1.73 | 1.94 | 1.73 | 1.77 | 17.7 | +0.01 (+0.57%) | 1,049,400 |
11 Apr 2022 | USD | 1.83 | 1.854 | 1.73 | 1.76 | 17.6 | -0.07 (-3.83%) | 684,700 |
8 Apr 2022 | USD | 1.94 | 1.954 | 1.81 | 1.83 | 18.3 | -0.06 (-3.17%) | 460,900 |
7 Apr 2022 | USD | 1.94 | 1.95 | 1.86 | 1.89 | 18.9 | -0.06 (-3.08%) | 355,700 |
6 Apr 2022 | USD | 2.01 | 2.04 | 1.87 | 1.95 | 19.5 | -0.14 (-6.70%) | 723,800 |
5 Apr 2022 | USD | 2.11 | 2.205 | 2.03 | 2.09 | 20.9 | -0.01 (-0.48%) | 853,000 |
4 Apr 2022 | USD | 2.28 | 2.329 | 2.04 | 2.1 | 21 | -0.21 (-9.09%) | 1,414,100 |
1 Apr 2022 | USD | 2.33 | 2.39 | 2.24 | 2.31 | 23.1 | +0.03 (+1.32%) | 1,265,800 |
31 Mar 2022 | USD | 2.09 | 2.31 | 2 | 2.28 | 22.8 | +0.23 (+11.22%) | 2,013,800 |
30 Mar 2022 | USD | 2.02 | 2.19 | 1.96 | 2.05 | 20.5 | +0.05 (+2.50%) | 1,706,900 |
29 Mar 2022 | USD | 1.85 | 2.03 | 1.81 | 2 | 20 | +0.21 (+11.73%) | 1,211,300 |
28 Mar 2022 | USD | 1.88 | 1.91 | 1.72 | 1.79 | 17.9 | -0.1 (-5.29%) | 1,469,900 |
25 Mar 2022 | USD | 1.73 | 2.19 | 1.72 | 1.89 | 18.9 | +0.17 (+9.88%) | 6,196,700 |
24 Mar 2022 | USD | 1.83 | 1.85 | 1.66 | 1.72 | 17.2 | +0.14 (+8.86%) | 2,538,000 |
23 Mar 2022 | USD | 1.63 | 1.69 | 1.56 | 1.58 | 15.8 | -0.02 (-1.25%) | 760,500 |
22 Mar 2022 | USD | 1.62 | 1.66 | 1.58 | 1.6 | 16 | -0.02 (-1.23%) | 876,400 |
21 Mar 2022 | USD | 1.74 | 1.75 | 1.59 | 1.62 | 16.2 | -0.15 (-8.47%) | 1,481,000 |