Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | USD | 1.8 | 1.83 | 1.7 | 1.739 | 1.739 | -0.091 (-4.97%) | 8,900 |
6 May 2022 | USD | 1.85 | 1.85 | 1.81 | 1.83 | 1.83 | -0.03 (-1.61%) | 5,100 |
5 May 2022 | USD | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.0 (0.0%) | 100 |
4 May 2022 | USD | 1.9 | 1.95 | 1.86 | 1.86 | 1.86 | -0.1 (-5.10%) | 2,700 |
3 May 2022 | USD | 2.09 | 2.09 | 1.95 | 1.96 | 1.96 | +0.04 (+2.08%) | 2,900 |
2 May 2022 | USD | 1.82 | 1.92 | 1.82 | 1.92 | 1.92 | +0.04 (+2.13%) | 3,300 |
29 Apr 2022 | USD | 1.98 | 1.99 | 1.88 | 1.88 | 1.88 | +0.03 (+1.62%) | 4,700 |
28 Apr 2022 | USD | 1.98 | 1.98 | 1.85 | 1.85 | 1.85 | -0.13 (-6.57%) | 6,100 |
27 Apr 2022 | USD | 1.99 | 2.01 | 1.98 | 1.98 | 1.98 | +0.13 (+7.03%) | 2,100 |
26 Apr 2022 | USD | 1.91 | 1.95 | 1.83 | 1.85 | 1.85 | -0.07 (-3.65%) | 8,100 |
25 Apr 2022 | USD | 2.02 | 2.02 | 1.896 | 1.92 | 1.92 | -0.17 (-8.13%) | 9,100 |
22 Apr 2022 | USD | 2.09 | 2.1 | 2.01 | 2.09 | 2.09 | +0.07 (+3.47%) | 35,000 |
21 Apr 2022 | USD | 2.01 | 2.1 | 2.01 | 2.02 | 2.02 | +0.03 (+1.51%) | 14,400 |
20 Apr 2022 | USD | 2 | 2 | 1.99 | 1.99 | 1.99 | -0.01 (-0.50%) | 23,900 |
19 Apr 2022 | USD | 2.02 | 2.02 | 2 | 2 | 2 | -0.02 (-0.99%) | 5,900 |
18 Apr 2022 | USD | 2.05 | 2.05 | 2 | 2.02 | 2.02 | -0.01 (-0.49%) | 4,000 |
14 Apr 2022 | USD | 2.05 | 2.138 | 2.03 | 2.03 | 2.03 | -0.04 (-1.93%) | 7,700 |
13 Apr 2022 | USD | 2.063 | 2.15 | 2.04 | 2.07 | 2.07 | -0.01 (-0.48%) | 22,000 |
12 Apr 2022 | USD | 2.037 | 2.08 | 2.026 | 2.08 | 2.08 | +0.03 (+1.46%) | 7,600 |
11 Apr 2022 | USD | 2.06 | 2.177 | 2 | 2.05 | 2.05 | -0.036 (-1.73%) | 9,600 |
8 Apr 2022 | USD | 2.073 | 2.15 | 2.07 | 2.086 | 2.086 | +0.006 (+0.29%) | 29,900 |
7 Apr 2022 | USD | 2.07 | 2.178 | 2.07 | 2.08 | 2.08 | -0.09 (-4.15%) | 3,000 |
6 Apr 2022 | USD | 2.01 | 2.2 | 2.01 | 2.17 | 2.17 | +0.06 (+2.84%) | 35,600 |
5 Apr 2022 | USD | 2.05 | 2.19 | 2.05 | 2.11 | 2.11 | -0.04 (-1.86%) | 13,600 |
4 Apr 2022 | USD | 2.03 | 2.15 | 2.03 | 2.15 | 2.15 | +0.05 (+2.38%) | 10,200 |
1 Apr 2022 | USD | 2.2 | 2.2 | 2.05 | 2.1 | 2.1 | +0.02 (+0.96%) | 24,400 |
31 Mar 2022 | USD | 2.29 | 2.29 | 2.07 | 2.08 | 2.08 | -0.09 (-4.15%) | 25,900 |
30 Mar 2022 | USD | 2.23 | 2.3 | 2.13 | 2.17 | 2.17 | +0.07 (+3.33%) | 51,610 |
29 Mar 2022 | USD | 2.11 | 2.193 | 2.08 | 2.1 | 2.1 | +0.03 (+1.45%) | 29,000 |
28 Mar 2022 | USD | 2.1 | 2.142 | 2.03 | 2.07 | 2.07 | -0.04 (-1.90%) | 17,200 |