Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2022 | USD | 2.0905 | 2.2248 | 2.005 | 2.2082 | 2.2082 | +0.118 (+5.66%) | 10,443,233 |
14 May 2022 | USD | 2.0696 | 2.2133 | 1.925 | 2.09 | 2.09 | +0.021 (+1.00%) | 16,898,918 |
13 May 2022 | USD | 1.8123 | 2.2955 | 1.794 | 2.0693 | 2.0693 | +0.256 (+14.09%) | 21,151,145 |
12 May 2022 | USD | 2.1038 | 2.1977 | 1.5467 | 1.8137 | 1.8137 | -0.289 (-13.73%) | 20,045,272 |
11 May 2022 | USD | 3.0674 | 3.1339 | 1.9479 | 2.1024 | 2.1024 | -0.964 (-31.45%) | 24,184,529 |
10 May 2022 | USD | 3.0152 | 3.4761 | 2.8247 | 3.0668 | 3.0668 | +0.046 (+1.52%) | 27,664,288 |
9 May 2022 | USD | 3.5325 | 3.5748 | 2.9416 | 3.0208 | 3.0208 | -0.512 (-14.50%) | 17,697,123 |
8 May 2022 | USD | 3.6708 | 3.6708 | 3.5081 | 3.5333 | 3.5333 | -0.137 (-3.73%) | 15,621,119 |
7 May 2022 | USD | 3.8771 | 3.966 | 3.641 | 3.6702 | 3.6702 | -0.207 (-5.33%) | 19,888,760 |
6 May 2022 | USD | 3.7805 | 4.1046 | 3.7448 | 3.877 | 3.877 | +0.097 (+2.57%) | 36,948,541 |
5 May 2022 | USD | 4.234 | 4.3923 | 3.7002 | 3.7798 | 3.7798 | -0.452 (-10.69%) | 33,404,743 |
4 May 2022 | USD | 4.4006 | 4.6886 | 3.9124 | 4.2321 | 4.2321 | -0.168 (-3.82%) | 140,286,198 |
3 May 2022 | USD | 3.5657 | 5.1998 | 3.5389 | 4.4002 | 4.4002 | +0.834 (+23.40%) | 119,300,988 |
2 May 2022 | USD | 3.6109 | 3.7462 | 3.4923 | 3.5658 | 3.5658 | -0.044 (-1.21%) | 12,029,211 |
1 May 2022 | USD | 3.6687 | 3.6698 | 3.4677 | 3.6095 | 3.6095 | -0.061 (-1.66%) | 14,593,072 |
30 Apr 2022 | USD | 3.9442 | 4.0081 | 3.6552 | 3.6705 | 3.6705 | -0.274 (-6.93%) | 15,258,674 |
29 Apr 2022 | USD | 4.1269 | 4.2964 | 3.8838 | 3.944 | 3.944 | -0.183 (-4.43%) | 15,636,232 |
28 Apr 2022 | USD | 4.2661 | 4.2917 | 4.1161 | 4.127 | 4.127 | -0.14 (-3.28%) | 15,270,167 |
27 Apr 2022 | USD | 4.1343 | 4.3263 | 4.1219 | 4.2669 | 4.2669 | +0.134 (+3.25%) | 15,002,490 |
26 Apr 2022 | USD | 4.5275 | 4.7167 | 4.1174 | 4.1327 | 4.1327 | -0.395 (-8.73%) | 23,981,365 |
25 Apr 2022 | USD | 4.5889 | 4.8525 | 4.2333 | 4.5281 | 4.5281 | -0.06 (-1.32%) | 29,527,206 |
24 Apr 2022 | USD | 4.7357 | 4.7635 | 4.5794 | 4.5885 | 4.5885 | -0.15 (-3.16%) | 11,135,118 |
23 Apr 2022 | USD | 4.8884 | 4.9062 | 4.7384 | 4.7384 | 4.7384 | -0.15 (-3.07%) | 12,843,247 |
22 Apr 2022 | USD | 4.9714 | 5.0561 | 4.8406 | 4.8886 | 4.8886 | -0.089 (-1.80%) | 15,638,892 |
21 Apr 2022 | USD | 5.17 | 5.3726 | 4.9282 | 4.978 | 4.978 | -0.192 (-3.72%) | 17,191,277 |
20 Apr 2022 | USD | 5.2243 | 5.3856 | 5.1068 | 5.1702 | 5.1702 | -0.055 (-1.05%) | 17,816,642 |
19 Apr 2022 | USD | 5.0909 | 5.2582 | 5.0778 | 5.2251 | 5.2251 | +0.138 (+2.70%) | 15,480,833 |
18 Apr 2022 | USD | 5.1084 | 5.1758 | 4.926 | 5.0875 | 5.0875 | -0.02 (-0.40%) | 15,286,092 |
17 Apr 2022 | USD | 5.4005 | 5.4138 | 5.0995 | 5.1077 | 5.1077 | -0.292 (-5.41%) | 10,200,192 |
16 Apr 2022 | USD | 5.3166 | 5.457 | 5.2412 | 5.4001 | 5.4001 | +0.083 (+1.57%) | 10,592,362 |