Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2022 | USD | 2.01 | 2.16 | 2 | 2.13 | 2.13 | +0.09 (+4.41%) | 59,000 |
23 May 2022 | USD | 1.9 | 2.18 | 1.865 | 2.04 | 2.04 | +0.15 (+7.94%) | 39,300 |
20 May 2022 | USD | 1.96 | 2.08 | 1.76 | 1.89 | 1.89 | -0.01 (-0.53%) | 51,200 |
19 May 2022 | USD | 1.85 | 2.09 | 1.84 | 1.9 | 1.9 | +0.11 (+6.15%) | 88,200 |
18 May 2022 | USD | 1.97 | 1.98 | 1.76 | 1.79 | 1.79 | -0.13 (-6.77%) | 74,300 |
17 May 2022 | USD | 1.94 | 2.035 | 1.81 | 1.92 | 1.92 | +0.01 (+0.52%) | 43,200 |
16 May 2022 | USD | 1.92 | 1.98 | 1.78 | 1.91 | 1.91 | -0.05 (-2.55%) | 60,100 |
13 May 2022 | USD | 2.05 | 2.16 | 1.92 | 1.96 | 1.96 | -0.11 (-5.31%) | 80,400 |
12 May 2022 | USD | 2.07 | 2.3 | 1.96 | 2.07 | 2.07 | 0.0 (0.0%) | 57,300 |
11 May 2022 | USD | 2.23 | 2.4 | 1.86 | 2.07 | 2.07 | -0.26 (-11.16%) | 221,300 |
10 May 2022 | USD | 2.37 | 2.65 | 2.215 | 2.33 | 2.33 | +0.03 (+1.30%) | 59,600 |
9 May 2022 | USD | 2.21 | 2.38 | 2.07 | 2.3 | 2.3 | +0.09 (+4.07%) | 82,200 |
6 May 2022 | USD | 2.07 | 2.25 | 2.07 | 2.21 | 2.21 | +0.03 (+1.38%) | 64,300 |
5 May 2022 | USD | 2.29 | 2.29 | 2.14 | 2.18 | 2.18 | -0.07 (-3.11%) | 45,200 |
4 May 2022 | USD | 2.3 | 2.402 | 2.05 | 2.25 | 2.25 | -0.02 (-0.88%) | 62,600 |
3 May 2022 | USD | 2.2 | 2.3 | 2.15 | 2.27 | 2.27 | +0.04 (+1.79%) | 141,900 |
2 May 2022 | USD | 2.14 | 2.44 | 2 | 2.23 | 2.23 | +0.05 (+2.29%) | 123,400 |
29 Apr 2022 | USD | 2.08 | 2.205 | 2.06 | 2.18 | 2.18 | +0.15 (+7.39%) | 90,500 |
28 Apr 2022 | USD | 1.89 | 2.07 | 1.85 | 2.03 | 2.03 | +0.18 (+9.73%) | 100,400 |
27 Apr 2022 | USD | 2 | 2 | 1.62 | 1.85 | 1.85 | -0.08 (-4.15%) | 205,100 |
26 Apr 2022 | USD | 2.2 | 2.42 | 1.92 | 1.93 | 1.93 | -0.34 (-14.98%) | 136,700 |
25 Apr 2022 | USD | 2.3 | 2.32 | 2.18 | 2.27 | 2.27 | +0.1 (+4.61%) | 49,000 |
22 Apr 2022 | USD | 2.29 | 2.42 | 2.12 | 2.17 | 2.17 | -0.13 (-5.65%) | 74,400 |
21 Apr 2022 | USD | 2.33 | 2.39 | 2.25 | 2.3 | 2.3 | +0.09 (+4.07%) | 87,600 |
20 Apr 2022 | USD | 2.35 | 2.44 | 2.19 | 2.21 | 2.21 | -0.19 (-7.92%) | 63,400 |
19 Apr 2022 | USD | 2.34 | 2.6 | 2.267 | 2.4 | 2.4 | -0.05 (-2.04%) | 154,200 |
18 Apr 2022 | USD | 2.39 | 3.13 | 2.224 | 2.45 | 2.45 | +0.15 (+6.52%) | 622,200 |
14 Apr 2022 | USD | 2.71 | 2.71 | 2.26 | 2.3 | 2.3 | -0.42 (-15.44%) | 158,800 |
13 Apr 2022 | USD | 2.81 | 2.81 | 2.7 | 2.72 | 2.72 | -0.04 (-1.45%) | 36,700 |
12 Apr 2022 | USD | 2.75 | 3.028 | 2.7 | 2.76 | 2.76 | +0.09 (+3.37%) | 44,700 |