Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | USD | 1.28 | 1.38 | 1.27 | 1.27 | 1.27 | -0.01 (-0.78%) | 391,000 |
13 May 2022 | USD | 1.33 | 1.35 | 1.24 | 1.28 | 1.28 | +0.06 (+4.92%) | 305,000 |
12 May 2022 | USD | 1.25 | 1.28 | 1.18 | 1.22 | 1.22 | -0.05 (-3.94%) | 456,400 |
11 May 2022 | USD | 1.35 | 1.36 | 1.22 | 1.27 | 1.27 | -0.09 (-6.62%) | 591,900 |
10 May 2022 | USD | 1.46 | 1.49 | 1.3 | 1.36 | 1.36 | -0.03 (-2.16%) | 389,900 |
9 May 2022 | USD | 1.65 | 1.65 | 1.38 | 1.39 | 1.39 | -0.28 (-16.77%) | 634,400 |
6 May 2022 | USD | 1.76 | 1.77 | 1.65 | 1.67 | 1.67 | -0.09 (-5.11%) | 300,400 |
5 May 2022 | USD | 1.76 | 1.76 | 1.68 | 1.76 | 1.76 | -0.01 (-0.56%) | 391,600 |
4 May 2022 | USD | 1.66 | 1.8 | 1.63 | 1.77 | 1.77 | +0.12 (+7.27%) | 378,200 |
3 May 2022 | USD | 1.7 | 1.7 | 1.62 | 1.65 | 1.65 | +0.08 (+5.10%) | 493,400 |
2 May 2022 | USD | 1.6 | 1.61 | 1.55 | 1.57 | 1.57 | -0.03 (-1.88%) | 219,700 |
29 Apr 2022 | USD | 1.64 | 1.67 | 1.5 | 1.6 | 1.6 | -0.03 (-1.84%) | 367,200 |
28 Apr 2022 | USD | 1.59 | 1.67 | 1.47 | 1.63 | 1.63 | +0.07 (+4.49%) | 609,700 |
27 Apr 2022 | USD | 1.65 | 1.7 | 1.53 | 1.56 | 1.56 | -0.12 (-7.14%) | 740,200 |
26 Apr 2022 | USD | 1.85 | 1.85 | 1.63 | 1.68 | 1.68 | -0.15 (-8.20%) | 1,399,300 |
25 Apr 2022 | USD | 2 | 2.06 | 1.81 | 1.83 | 1.83 | -0.16 (-8.04%) | 1,059,500 |
22 Apr 2022 | USD | 2.05 | 2.1 | 1.96 | 1.99 | 1.99 | -0.08 (-3.86%) | 473,200 |
21 Apr 2022 | USD | 2.15 | 2.18 | 2.05 | 2.07 | 2.07 | -0.06 (-2.82%) | 189,348 |
20 Apr 2022 | USD | 2.09 | 2.17 | 2.07 | 2.13 | 2.13 | +0.04 (+1.91%) | 425,600 |
19 Apr 2022 | USD | 2.05 | 2.13 | 2.05 | 2.09 | 2.09 | +0.04 (+1.95%) | 139,200 |
18 Apr 2022 | USD | 2.11 | 2.15 | 2.03 | 2.05 | 2.05 | -0.1 (-4.65%) | 337,100 |
14 Apr 2022 | USD | 2.17 | 2.23 | 2.1 | 2.15 | 2.15 | -0.01 (-0.46%) | 391,500 |
13 Apr 2022 | USD | 2.1 | 2.17 | 2.08 | 2.16 | 2.16 | +0.08 (+3.85%) | 136,700 |
12 Apr 2022 | USD | 2.06 | 2.13 | 2.06 | 2.08 | 2.08 | +0.03 (+1.46%) | 165,200 |
11 Apr 2022 | USD | 2.04 | 2.12 | 2.01 | 2.05 | 2.05 | -0.03 (-1.44%) | 291,000 |
8 Apr 2022 | USD | 2.06 | 2.15 | 2.06 | 2.08 | 2.08 | +0.03 (+1.46%) | 234,800 |
7 Apr 2022 | USD | 2.18 | 2.2 | 2.05 | 2.05 | 2.05 | -0.11 (-5.09%) | 301,500 |
6 Apr 2022 | USD | 2.19 | 2.21 | 2.09 | 2.16 | 2.16 | -0.08 (-3.57%) | 483,700 |
5 Apr 2022 | USD | 2.21 | 2.28 | 2.16 | 2.24 | 2.24 | -0.01 (-0.44%) | 291,300 |
4 Apr 2022 | USD | 2.18 | 2.26 | 2.18 | 2.25 | 2.25 | +0.08 (+3.69%) | 331,400 |