Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | USD | 1.15 | 1.27 | 1.15 | 1.23 | 1.23 | +0.03 (+2.50%) | 17,114 |
6 May 2022 | USD | 1.29 | 1.29 | 1.2 | 1.2 | 1.2 | -0.02 (-1.64%) | 1,757 |
5 May 2022 | USD | 1.32 | 1.32 | 1.21 | 1.22 | 1.22 | -0.1 (-7.58%) | 2,657 |
4 May 2022 | USD | 1.25 | 1.32 | 1.22 | 1.32 | 1.32 | +0.09 (+7.32%) | 11,314 |
3 May 2022 | USD | 1.195 | 1.24 | 1.16 | 1.23 | 1.23 | +0.06 (+5.13%) | 1,371 |
2 May 2022 | USD | 1.19 | 1.22 | 1.13 | 1.17 | 1.17 | +0.07 (+6.36%) | 5,186 |
29 Apr 2022 | USD | 1.12 | 1.19 | 1.05 | 1.1 | 1.1 | -0.04 (-3.51%) | 10,643 |
28 Apr 2022 | USD | 1.16 | 1.19 | 1.12 | 1.14 | 1.14 | -0.02 (-1.72%) | 10,857 |
27 Apr 2022 | USD | 1.151 | 1.18 | 1.14 | 1.16 | 1.16 | +0.01 (+0.87%) | 4,229 |
26 Apr 2022 | USD | 1.19 | 1.23 | 1.14 | 1.15 | 1.15 | -0.08 (-6.50%) | 3,900 |
25 Apr 2022 | USD | 1.15 | 1.25 | 1.15 | 1.23 | 1.23 | +0.04 (+3.36%) | 1,800 |
22 Apr 2022 | USD | 1.18 | 1.27 | 1.18 | 1.19 | 1.19 | +0.01 (+0.85%) | 2,171 |
21 Apr 2022 | USD | 1.23 | 1.32 | 1.13 | 1.18 | 1.18 | -0.1 (-7.81%) | 8,300 |
20 Apr 2022 | USD | 1.2 | 1.31 | 1.2 | 1.28 | 1.28 | +0.01 (+0.79%) | 3,214 |
19 Apr 2022 | USD | 1.26 | 1.32 | 1.14 | 1.27 | 1.27 | -0.03 (-2.31%) | 8,614 |
18 Apr 2022 | USD | 1.41 | 1.41 | 1.27 | 1.3 | 1.3 | -0.13 (-9.09%) | 5,643 |
14 Apr 2022 | USD | 1.4 | 1.48 | 1.33 | 1.43 | 1.43 | +0.03 (+2.14%) | 3,243 |
13 Apr 2022 | USD | 1.31 | 1.51 | 1.31 | 1.4 | 1.4 | +0.06 (+4.48%) | 8,971 |
12 Apr 2022 | USD | 1.39 | 1.44 | 1.31 | 1.34 | 1.34 | -0.07 (-4.96%) | 9,143 |
11 Apr 2022 | USD | 1.54 | 1.54 | 1.38 | 1.41 | 1.41 | -0.15 (-9.62%) | 9,714 |
8 Apr 2022 | USD | 1.6 | 1.6 | 1.5 | 1.56 | 1.56 | -0.03 (-1.89%) | 8,714 |
7 Apr 2022 | USD | 1.49 | 1.66 | 1.49 | 1.59 | 1.59 | +0.1 (+6.71%) | 12,271 |
6 Apr 2022 | USD | 1.52 | 1.55 | 1.44 | 1.49 | 1.49 | -0.02 (-1.32%) | 14,486 |
5 Apr 2022 | USD | 1.55 | 1.59 | 1.49 | 1.51 | 1.51 | -0.03 (-1.95%) | 21,871 |
4 Apr 2022 | USD | 1.59 | 1.64 | 1.53 | 1.54 | 1.54 | +0.01 (+0.65%) | 9,400 |
1 Apr 2022 | USD | 1.61 | 1.747 | 1.525 | 1.53 | 1.53 | +0.03 (+2%) | 12,314 |
31 Mar 2022 | USD | 1.42 | 1.6 | 1.42 | 1.5 | 1.5 | -0.14 (-8.54%) | 36,814 |
30 Mar 2022 | USD | 1.76 | 1.813 | 1.581 | 1.64 | 1.64 | -0.14 (-7.87%) | 34,529 |
29 Mar 2022 | USD | 1.68 | 1.88 | 1.59 | 1.78 | 1.78 | +0.07 (+4.09%) | 81,900 |
28 Mar 2022 | USD | 1.96 | 1.99 | 1.68 | 1.71 | 1.71 | -0.29 (-14.50%) | 25,929 |