Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2022 | USD | 1.33 | 1.36 | 1.13 | 1.18 | 11.8 | -0.18 (-13.24%) | 1,090,100 |
9 May 2022 | USD | 1.35 | 1.59 | 1.32 | 1.36 | 13.6 | 0.0 (0.0%) | 2,064,500 |
6 May 2022 | USD | 1.55 | 1.58 | 1.34 | 1.36 | 13.6 | -0.23 (-14.47%) | 1,586,200 |
5 May 2022 | USD | 1.42 | 1.73 | 1.4 | 1.59 | 15.9 | +0.17 (+11.97%) | 5,946,700 |
4 May 2022 | USD | 1.34 | 1.45 | 1.26 | 1.42 | 14.2 | +0.08 (+5.97%) | 1,735,200 |
3 May 2022 | USD | 1.42 | 1.46 | 1.22 | 1.34 | 13.4 | -0.04 (-2.90%) | 2,573,600 |
2 May 2022 | USD | 1.15 | 1.41 | 1.14 | 1.38 | 13.8 | +0.2 (+16.95%) | 3,187,700 |
29 Apr 2022 | USD | 1.14 | 1.23 | 1.14 | 1.18 | 11.8 | 0.0 (0.0%) | 960,800 |
28 Apr 2022 | USD | 1.12 | 1.28 | 1.12 | 1.18 | 11.8 | +0.04 (+3.51%) | 2,946,500 |
27 Apr 2022 | USD | 1.12 | 1.17 | 1.12 | 1.14 | 11.4 | -0.04 (-3.39%) | 397,200 |
26 Apr 2022 | USD | 1.15 | 1.26 | 1.11 | 1.18 | 11.8 | +0.02 (+1.72%) | 1,654,800 |
25 Apr 2022 | USD | 1.15 | 1.18 | 1.12 | 1.16 | 11.6 | -0.04 (-3.33%) | 420,700 |
22 Apr 2022 | USD | 1.21 | 1.23 | 1.16 | 1.2 | 12 | 0.0 (0.0%) | 401,300 |
21 Apr 2022 | USD | 1.2 | 1.29 | 1.11 | 1.2 | 12 | -0.03 (-2.44%) | 792,700 |
20 Apr 2022 | USD | 1.32 | 1.32 | 1.21 | 1.23 | 12.3 | -0.11 (-8.21%) | 942,900 |
19 Apr 2022 | USD | 1.3 | 1.37 | 1.24 | 1.34 | 13.4 | +0.01 (+0.75%) | 2,065,000 |
18 Apr 2022 | USD | 1.46 | 1.48 | 1.3 | 1.33 | 13.3 | -0.24 (-15.29%) | 1,733,100 |
14 Apr 2022 | USD | 1.9 | 1.93 | 1.56 | 1.57 | 15.7 | -0.39 (-19.90%) | 2,349,700 |
13 Apr 2022 | USD | 1.87 | 2.07 | 1.68 | 1.96 | 19.6 | +0.12 (+6.52%) | 10,726,200 |
12 Apr 2022 | USD | 2.5 | 4.95 | 1.78 | 1.84 | 18.4 | +0.74 (+67.27%) | 183,120,900 |
11 Apr 2022 | USD | 1.24 | 1.24 | 1.08 | 1.1 | 11 | -0.02 (-1.79%) | 27,800 |
8 Apr 2022 | USD | 1.13 | 1.15 | 1.1 | 1.12 | 11.2 | -0.08 (-6.67%) | 30,800 |
7 Apr 2022 | USD | 1.13 | 1.21 | 1.13 | 1.2 | 12 | +0.07 (+6.19%) | 10,700 |
6 Apr 2022 | USD | 1.16 | 1.16 | 1.12 | 1.13 | 11.3 | -0.04 (-3.42%) | 47,800 |
5 Apr 2022 | USD | 1.22 | 1.22 | 1.17 | 1.17 | 11.7 | -0.05 (-4.10%) | 19,800 |
4 Apr 2022 | USD | 1.16 | 1.22 | 1.16 | 1.22 | 12.2 | +0.02 (+1.67%) | 15,800 |
1 Apr 2022 | USD | 1.21 | 1.23 | 1.2 | 1.2 | 12 | -0.03 (-2.44%) | 10,100 |
31 Mar 2022 | USD | 1.22 | 1.23 | 1.21 | 1.23 | 12.3 | 0.0 (0.0%) | 8,800 |
30 Mar 2022 | USD | 1.22 | 1.25 | 1.2 | 1.23 | 12.3 | +0.01 (+0.82%) | 20,000 |
29 Mar 2022 | USD | 1.23 | 1.29 | 1.21 | 1.22 | 12.2 | -0.01 (-0.81%) | 37,500 |