Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2022 | USD | 1.56 | 1.68 | 1.56 | 1.66 | 1.66 | +0.08 (+5.06%) | 25,171 |
25 May 2022 | USD | 1.59 | 1.78 | 1.55 | 1.58 | 1.58 | -0.06 (-3.66%) | 119,986 |
24 May 2022 | USD | 1.55 | 1.82 | 1.55 | 1.64 | 1.64 | +0.07 (+4.46%) | 94,854 |
23 May 2022 | USD | 1.65 | 1.68 | 1.4 | 1.57 | 1.57 | -0.11 (-6.55%) | 31,598 |
20 May 2022 | USD | 1.82 | 1.82 | 1.68 | 1.68 | 1.68 | -0.16 (-8.70%) | 5,100 |
19 May 2022 | USD | 1.67 | 1.87 | 1.62 | 1.84 | 1.84 | +0.18 (+10.84%) | 32,000 |
18 May 2022 | USD | 1.88 | 1.88 | 1.61 | 1.66 | 1.66 | -0.25 (-13.09%) | 20,300 |
17 May 2022 | USD | 1.7 | 1.94 | 1.65 | 1.91 | 1.91 | +0.29 (+17.90%) | 43,000 |
16 May 2022 | USD | 1.6 | 1.85 | 1.56 | 1.62 | 1.62 | -0.02 (-1.22%) | 20,900 |
13 May 2022 | USD | 1.51 | 1.691 | 1.51 | 1.64 | 1.64 | +0.02 (+1.23%) | 18,800 |
12 May 2022 | USD | 1.48 | 1.68 | 1.4 | 1.62 | 1.62 | +0.1 (+6.58%) | 36,500 |
11 May 2022 | USD | 1.78 | 1.9 | 1.52 | 1.52 | 1.52 | -0.31 (-16.94%) | 93,100 |
10 May 2022 | USD | 1.85 | 1.94 | 1.8 | 1.83 | 1.83 | -0.05 (-2.66%) | 34,900 |
9 May 2022 | USD | 1.91 | 1.99 | 1.81 | 1.88 | 1.88 | -0.06 (-3.09%) | 59,500 |
6 May 2022 | USD | 1.972 | 1.988 | 1.88 | 1.94 | 1.94 | +0.08 (+4.30%) | 36,100 |
5 May 2022 | USD | 2.05 | 2.095 | 1.82 | 1.86 | 1.86 | -0.22 (-10.58%) | 27,200 |
4 May 2022 | USD | 2.12 | 2.12 | 2.01 | 2.08 | 2.08 | +0.01 (+0.48%) | 16,100 |
3 May 2022 | USD | 2.06 | 2.08 | 1.96 | 2.07 | 2.07 | +0.01 (+0.49%) | 17,800 |
2 May 2022 | USD | 1.88 | 2.09 | 1.88 | 2.06 | 2.06 | +0.13 (+6.74%) | 11,100 |
29 Apr 2022 | USD | 2.01 | 2.1 | 1.82 | 1.93 | 1.93 | -0.12 (-5.85%) | 57,900 |
28 Apr 2022 | USD | 2.12 | 2.18 | 2 | 2.05 | 2.05 | -0.1 (-4.65%) | 25,500 |
27 Apr 2022 | USD | 2.12 | 2.18 | 2.05 | 2.15 | 2.15 | +0.03 (+1.42%) | 15,800 |
26 Apr 2022 | USD | 2.1 | 2.23 | 2 | 2.12 | 2.12 | -0.05 (-2.30%) | 55,300 |
25 Apr 2022 | USD | 2.13 | 2.27 | 2.11 | 2.17 | 2.17 | +0.01 (+0.46%) | 19,900 |
22 Apr 2022 | USD | 2.2 | 2.26 | 2.15 | 2.16 | 2.16 | 0.0 (0.0%) | 31,400 |
21 Apr 2022 | USD | 2.26 | 2.33 | 2.16 | 2.16 | 2.16 | -0.1 (-4.42%) | 27,100 |
20 Apr 2022 | USD | 2.36 | 2.386 | 2.21 | 2.26 | 2.26 | +0.03 (+1.35%) | 36,100 |
19 Apr 2022 | USD | 2.36 | 2.4 | 2.23 | 2.23 | 2.23 | -0.17 (-7.08%) | 44,700 |
18 Apr 2022 | USD | 2.32 | 2.42 | 2.24 | 2.4 | 2.4 | +0.09 (+3.90%) | 45,500 |
14 Apr 2022 | USD | 2.29 | 2.39 | 2.22 | 2.31 | 2.31 | -0.02 (-0.86%) | 39,200 |