Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Apr 2022 | USD | 1.2 | 1.25 | 1.11 | 1.16 | 23.2 | -0.07 (-5.69%) | 98,300 |
22 Apr 2022 | USD | 1.43 | 1.49 | 1.15 | 1.23 | 24.6 | -0.19 (-13.38%) | 301,300 |
21 Apr 2022 | USD | 1.66 | 1.74 | 1.352 | 1.42 | 28.4 | -0.23 (-13.94%) | 230,300 |
20 Apr 2022 | USD | 1.7 | 1.8 | 1.624 | 1.65 | 33 | 0.0 (0.0%) | 121,400 |
19 Apr 2022 | USD | 1.8 | 1.8 | 1.57 | 1.65 | 33 | -0.01 (-0.60%) | 168,500 |
18 Apr 2022 | USD | 1.46 | 1.75 | 1.46 | 1.66 | 33.2 | +0.15 (+9.93%) | 315,700 |
14 Apr 2022 | USD | 1.67 | 1.67 | 1.49 | 1.51 | 30.2 | -0.17 (-10.12%) | 88,900 |
13 Apr 2022 | USD | 1.57 | 1.7 | 1.56 | 1.68 | 33.6 | +0.13 (+8.39%) | 207,400 |
12 Apr 2022 | USD | 1.56 | 1.66 | 1.48 | 1.55 | 31 | 0.0 (0.0%) | 382,900 |
11 Apr 2022 | USD | 1.69 | 1.765 | 1.54 | 1.55 | 31 | -0.14 (-8.28%) | 234,700 |
8 Apr 2022 | USD | 1.85 | 1.86 | 1.66 | 1.69 | 33.8 | -0.18 (-9.63%) | 209,000 |
7 Apr 2022 | USD | 2.24 | 2.291 | 1.815 | 1.87 | 37.4 | -0.29 (-13.43%) | 318,000 |
6 Apr 2022 | USD | 2.01 | 2.25 | 2.01 | 2.16 | 43.2 | +0.12 (+5.88%) | 243,200 |
5 Apr 2022 | USD | 2.16 | 2.33 | 2.04 | 2.04 | 40.8 | -0.21 (-9.33%) | 296,900 |
4 Apr 2022 | USD | 2.48 | 2.6 | 2.23 | 2.25 | 45 | -0.25 (-10%) | 475,400 |
1 Apr 2022 | USD | 2.33 | 2.95 | 2.28 | 2.5 | 50 | +0.159 (+6.79%) | 660,800 |
31 Mar 2022 | USD | 2.7 | 2.75 | 2.3 | 2.341 | 46.82 | -0.459 (-16.39%) | 501,400 |
30 Mar 2022 | USD | 3.26 | 3.3 | 2.8 | 2.8 | 56 | -0.53 (-15.92%) | 989,800 |
29 Mar 2022 | USD | 3.5 | 3.635 | 3.08 | 3.33 | 66.6 | +0.03 (+0.91%) | 2,950,700 |
28 Mar 2022 | USD | 3.3 | 4.5 | 2.63 | 3.3 | 66 | -0.04 (-1.20%) | 11,315,700 |
25 Mar 2022 | USD | 3.25 | 3.34 | 2.23 | 3.34 | 66.8 | -0.785 (-19.03%) | 2,526,544 |
24 Mar 2022 | USD | 4.125 | 4.125 | 4.125 | 4.125 | 82.5 | 0.0 (0.0%) | 0 |