Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2022 | USD | 0.7704 | 0.8278 | 0.7396 | 0.8232 | 0.8232 | +0.053 (+6.94%) | 6,061,309 |
14 May 2022 | USD | 0.7551 | 0.7839 | 0.7008 | 0.7698 | 0.7698 | +0.012 (+1.54%) | 7,399,432 |
13 May 2022 | USD | 0.6761 | 0.8393 | 0.6651 | 0.7581 | 0.7581 | +0.082 (+12.05%) | 11,019,216 |
12 May 2022 | USD | 0.7487 | 0.789 | 0.6133 | 0.6766 | 0.6766 | -0.072 (-9.65%) | 25,144,039 |
11 May 2022 | USD | 1.1955 | 1.2188 | 0.7279 | 0.7489 | 0.7489 | -0.447 (-37.36%) | 38,788,500 |
10 May 2022 | USD | 1.1242 | 1.3201 | 1.0936 | 1.1956 | 1.1956 | +0.071 (+6.32%) | 24,696,585 |
9 May 2022 | USD | 1.4333 | 1.4469 | 1.1245 | 1.1245 | 1.1245 | -0.311 (-21.67%) | 16,043,929 |
8 May 2022 | USD | 1.6219 | 1.6262 | 1.4297 | 1.4356 | 1.4356 | -0.185 (-11.44%) | 8,605,564 |
7 May 2022 | USD | 1.7269 | 1.7314 | 1.5975 | 1.621 | 1.621 | -0.106 (-6.13%) | 5,041,938 |
6 May 2022 | USD | 1.8601 | 1.8601 | 1.7005 | 1.7269 | 1.7269 | -0.129 (-6.96%) | 7,182,797 |
5 May 2022 | USD | 2.0638 | 2.1746 | 1.8108 | 1.856 | 1.856 | -0.208 (-10.07%) | 15,883,530 |
4 May 2022 | USD | 1.9704 | 2.0929 | 1.9151 | 2.0638 | 2.0638 | +0.094 (+4.76%) | 14,468,124 |
3 May 2022 | USD | 1.8599 | 2.0327 | 1.8441 | 1.97 | 1.97 | +0.109 (+5.88%) | 12,021,881 |
2 May 2022 | USD | 1.8509 | 1.9028 | 1.743 | 1.8606 | 1.8606 | +0.006 (+0.35%) | 14,141,280 |
1 May 2022 | USD | 1.2348 | 1.9592 | 1.2342 | 1.8541 | 1.8541 | +0.619 (+50.15%) | 38,870,774 |
30 Apr 2022 | USD | 2.0306 | 2.0697 | 1.2316 | 1.2348 | 1.2348 | -0.796 (-39.19%) | 38,651,776 |
29 Apr 2022 | USD | 2.5035 | 2.5229 | 2.0252 | 2.0305 | 2.0305 | -0.482 (-19.19%) | 18,388,136 |
28 Apr 2022 | USD | 2.8596 | 2.8774 | 2.4848 | 2.5127 | 2.5127 | -0.346 (-12.10%) | 14,908,987 |
27 Apr 2022 | USD | 2.9271 | 2.9952 | 2.8275 | 2.8586 | 2.8586 | -0.069 (-2.36%) | 10,802,399 |
26 Apr 2022 | USD | 3.2501 | 3.2684 | 2.9219 | 2.9278 | 2.9278 | -0.322 (-9.91%) | 9,909,990 |
25 Apr 2022 | USD | 3.4141 | 3.4141 | 3.1443 | 3.2498 | 3.2498 | -0.164 (-4.80%) | 13,889,039 |
24 Apr 2022 | USD | 3.6132 | 3.6369 | 3.3951 | 3.4138 | 3.4138 | -0.198 (-5.48%) | 10,018,564 |
23 Apr 2022 | USD | 3.8086 | 3.8216 | 3.6117 | 3.6117 | 3.6117 | -0.198 (-5.19%) | 7,783,435 |
22 Apr 2022 | USD | 4.0808 | 4.1125 | 3.8048 | 3.8093 | 3.8093 | -0.272 (-6.66%) | 11,687,889 |
21 Apr 2022 | USD | 4.3279 | 4.37 | 4.079 | 4.0812 | 4.0812 | -0.248 (-5.72%) | 12,280,798 |
20 Apr 2022 | USD | 4.4406 | 4.5536 | 4.2956 | 4.3289 | 4.3289 | -0.111 (-2.50%) | 9,392,267 |
19 Apr 2022 | USD | 4.3571 | 4.4427 | 4.3085 | 4.4401 | 4.4401 | +0.08 (+1.84%) | 13,460,684 |
18 Apr 2022 | USD | 4.3291 | 4.4337 | 4.0827 | 4.3599 | 4.3599 | +0.03 (+0.69%) | 17,865,382 |
17 Apr 2022 | USD | 4.6279 | 4.6401 | 4.3285 | 4.3301 | 4.3301 | -0.299 (-6.46%) | 8,573,535 |
16 Apr 2022 | USD | 4.7826 | 4.8041 | 4.5949 | 4.629 | 4.629 | -0.153 (-3.20%) | 10,989,911 |