Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | USD | 1.26 | 1.286 | 1.24 | 1.27 | 19.05 | +0.03 (+2.42%) | 20,500 |
13 May 2022 | USD | 1.245 | 1.28 | 1.22 | 1.24 | 18.6 | -0.015 (-1.20%) | 10,900 |
12 May 2022 | USD | 1.2 | 1.29 | 1.16 | 1.255 | 18.825 | -0.035 (-2.71%) | 33,400 |
11 May 2022 | USD | 1.414 | 1.44 | 1.27 | 1.29 | 19.35 | -0.12 (-8.51%) | 30,200 |
10 May 2022 | USD | 1.63 | 1.63 | 1.41 | 1.41 | 21.15 | -0.15 (-9.62%) | 33,300 |
9 May 2022 | USD | 1.57 | 1.58 | 1.39 | 1.56 | 23.4 | -0.01 (-0.64%) | 59,700 |
6 May 2022 | USD | 1.616 | 1.64 | 1.565 | 1.57 | 23.55 | -0.043 (-2.67%) | 24,100 |
5 May 2022 | USD | 1.7 | 1.7 | 1.6 | 1.613 | 24.195 | -0.067 (-3.99%) | 19,600 |
4 May 2022 | USD | 1.662 | 1.68 | 1.55 | 1.68 | 25.2 | -0.01 (-0.59%) | 15,900 |
3 May 2022 | USD | 1.67 | 1.75 | 1.67 | 1.69 | 25.35 | 0.0 (0.0%) | 9,200 |
2 May 2022 | USD | 1.79 | 1.85 | 1.65 | 1.69 | 25.35 | -0.01 (-0.59%) | 18,300 |
29 Apr 2022 | USD | 1.69 | 1.71 | 1.69 | 1.7 | 25.5 | -0.01 (-0.58%) | 17,000 |
28 Apr 2022 | USD | 1.76 | 1.77 | 1.66 | 1.71 | 25.65 | -0.05 (-2.84%) | 30,300 |
27 Apr 2022 | USD | 1.82 | 1.83 | 1.72 | 1.76 | 26.4 | -0.1 (-5.38%) | 44,600 |
26 Apr 2022 | USD | 1.92 | 1.92 | 1.84 | 1.86 | 27.9 | -0.06 (-3.12%) | 16,100 |
25 Apr 2022 | USD | 1.88 | 2.01 | 1.838 | 1.92 | 28.8 | +0.04 (+2.13%) | 58,100 |
22 Apr 2022 | USD | 1.86 | 1.95 | 1.831 | 1.88 | 28.2 | -0.01 (-0.53%) | 39,000 |
21 Apr 2022 | USD | 1.998 | 1.998 | 1.86 | 1.89 | 28.35 | -0.09 (-4.55%) | 47,700 |
20 Apr 2022 | USD | 1.96 | 2.02 | 1.83 | 1.98 | 29.7 | +0.02 (+1.02%) | 66,500 |
19 Apr 2022 | USD | 2 | 2.08 | 1.85 | 1.96 | 29.4 | -0.13 (-6.22%) | 187,300 |
18 Apr 2022 | USD | 2.13 | 2.23 | 2.04 | 2.09 | 31.35 | -0.23 (-9.91%) | 176,400 |
14 Apr 2022 | USD | 2.24 | 2.34 | 2.2 | 2.32 | 34.8 | +0.04 (+1.75%) | 106,100 |
13 Apr 2022 | USD | 2.25 | 2.461 | 2.14 | 2.28 | 34.2 | 0.0 (0.0%) | 240,600 |
12 Apr 2022 | USD | 2.05 | 2.72 | 1.97 | 2.28 | 34.2 | +0.28 (+14.00%) | 1,603,900 |
11 Apr 2022 | USD | 2.09 | 2.12 | 2 | 2 | 30 | -0.05 (-2.44%) | 44,100 |
8 Apr 2022 | USD | 2.03 | 2.09 | 2.02 | 2.05 | 30.75 | -0.01 (-0.49%) | 16,200 |
7 Apr 2022 | USD | 2.14 | 2.17 | 2.01 | 2.06 | 30.9 | -0.05 (-2.37%) | 66,600 |
6 Apr 2022 | USD | 2.13 | 2.25 | 2.02 | 2.11 | 31.65 | -0.02 (-0.94%) | 113,200 |
5 Apr 2022 | USD | 2.14 | 2.21 | 2 | 2.13 | 31.95 | -0.08 (-3.62%) | 119,400 |
4 Apr 2022 | USD | 2.41 | 2.475 | 2.13 | 2.21 | 33.15 | -0.26 (-10.53%) | 176,800 |