Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | USD | 1.43 | 1.49 | 1.27 | 1.28 | 12.8 | -0.26 (-16.88%) | 12,099,000 |
6 May 2022 | USD | 1.46 | 1.609 | 1.43 | 1.54 | 15.4 | -0.07 (-4.35%) | 15,814,800 |
5 May 2022 | USD | 1.88 | 1.89 | 1.56 | 1.61 | 16.1 | +0.21 (+15.00%) | 87,510,300 |
4 May 2022 | USD | 1.39 | 1.43 | 1.3 | 1.4 | 14 | -0.06 (-4.11%) | 18,943,300 |
3 May 2022 | USD | 1.3 | 1.48 | 1.27 | 1.46 | 14.6 | +0.16 (+12.31%) | 16,198,100 |
2 May 2022 | USD | 1.36 | 1.375 | 1.26 | 1.3 | 13 | -0.11 (-7.80%) | 10,647,500 |
29 Apr 2022 | USD | 1.46 | 1.53 | 1.39 | 1.41 | 14.1 | -0.08 (-5.37%) | 6,929,400 |
28 Apr 2022 | USD | 1.43 | 1.53 | 1.38 | 1.49 | 14.9 | +0.03 (+2.05%) | 9,853,400 |
27 Apr 2022 | USD | 1.44 | 1.57 | 1.43 | 1.46 | 14.6 | -0.08 (-5.19%) | 12,577,200 |
26 Apr 2022 | USD | 1.33 | 1.65 | 1.3 | 1.54 | 15.4 | +0.14 (+10.00%) | 31,115,000 |
25 Apr 2022 | USD | 1.405 | 1.49 | 1.37 | 1.4 | 14 | -0.1 (-6.67%) | 12,296,000 |
22 Apr 2022 | USD | 1.52 | 1.64 | 1.47 | 1.5 | 15 | -0.07 (-4.46%) | 11,255,100 |
21 Apr 2022 | USD | 1.57 | 1.7 | 1.51 | 1.57 | 15.7 | +0.03 (+1.95%) | 15,221,300 |
20 Apr 2022 | USD | 1.69 | 1.7 | 1.515 | 1.54 | 15.4 | -0.2 (-11.49%) | 18,692,600 |
19 Apr 2022 | USD | 1.8 | 1.84 | 1.66 | 1.74 | 17.4 | -0.08 (-4.40%) | 16,952,800 |
18 Apr 2022 | USD | 1.93 | 1.97 | 1.78 | 1.82 | 18.2 | -0.19 (-9.45%) | 19,240,100 |
14 Apr 2022 | USD | 2.17 | 2.17 | 1.98 | 2.01 | 20.1 | -0.17 (-7.80%) | 16,049,900 |
13 Apr 2022 | USD | 1.97 | 2.24 | 1.95 | 2.18 | 21.8 | +0.18 (+9%) | 27,191,600 |
12 Apr 2022 | USD | 2.19 | 2.19 | 1.95 | 2 | 20 | -0.21 (-9.50%) | 19,389,400 |
11 Apr 2022 | USD | 2.26 | 2.31 | 2.14 | 2.21 | 22.1 | +0.05 (+2.31%) | 25,217,700 |
8 Apr 2022 | USD | 1.92 | 2.195 | 1.83 | 2.16 | 21.6 | +0.16 (+8%) | 35,498,500 |
7 Apr 2022 | USD | 2.06 | 2.1 | 1.91 | 2 | 20 | -0.1 (-4.76%) | 22,447,400 |
6 Apr 2022 | USD | 1.97 | 2.17 | 1.95 | 2.1 | 21 | 0.0 (0.0%) | 25,678,200 |
5 Apr 2022 | USD | 2.11 | 2.28 | 2.08 | 2.1 | 21 | -0.15 (-6.67%) | 29,491,200 |
4 Apr 2022 | USD | 2.05 | 2.31 | 1.95 | 2.25 | 22.5 | +0.09 (+4.17%) | 53,837,000 |
1 Apr 2022 | USD | 2.39 | 2.39 | 2.07 | 2.16 | 21.6 | -0.14 (-6.09%) | 56,463,500 |
31 Mar 2022 | USD | 2.56 | 2.87 | 2.2 | 2.3 | 23 | -0.09 (-3.77%) | 187,829,100 |
30 Mar 2022 | USD | 2.45 | 2.75 | 2.32 | 2.39 | 23.9 | -0.2 (-7.72%) | 114,221,900 |
29 Mar 2022 | USD | 2.95 | 3.1 | 2.19 | 2.59 | 25.9 | +0.27 (+11.64%) | 386,186,700 |
28 Mar 2022 | USD | 1.66 | 2.4 | 1.58 | 2.32 | 23.2 | +1.04 (+81.25%) | 385,302,700 |