Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | USD | 1.22 | 1.3 | 1.2 | 1.27 | 1.4111 | +0.04 (+3.25%) | 6,000 |
13 May 2022 | USD | 1.04 | 1.27 | 1.02 | 1.23 | 1.3667 | +0.03 (+2.50%) | 7,300 |
12 May 2022 | USD | 1.19 | 1.255 | 1.165 | 1.2 | 1.3333 | -0.04 (-3.23%) | 7,700 |
11 May 2022 | USD | 1.25 | 1.34 | 1.22 | 1.24 | 1.3778 | -0.12 (-8.82%) | 7,200 |
10 May 2022 | USD | 1.3 | 1.44 | 1.22 | 1.36 | 1.5111 | -0.06 (-4.23%) | 53,600 |
9 May 2022 | USD | 1.372 | 1.56 | 1.3 | 1.42 | 1.5778 | +0.05 (+3.65%) | 38,500 |
6 May 2022 | USD | 1.68 | 1.68 | 1.37 | 1.37 | 1.5222 | -0.19 (-12.18%) | 30,000 |
5 May 2022 | USD | 1.7 | 1.71 | 1.55 | 1.56 | 1.7333 | -0.14 (-8.24%) | 10,700 |
4 May 2022 | USD | 1.69 | 1.76 | 1.602 | 1.7 | 1.8889 | +0.06 (+3.66%) | 28,200 |
3 May 2022 | USD | 1.48 | 1.84 | 1.48 | 1.64 | 1.8222 | +0.03 (+1.86%) | 41,800 |
2 May 2022 | USD | 1.61 | 1.72 | 1.46 | 1.61 | 1.7889 | -0.05 (-3.01%) | 13,400 |
29 Apr 2022 | USD | 1.655 | 1.7 | 1.61 | 1.66 | 1.8444 | -0.04 (-2.35%) | 15,600 |
28 Apr 2022 | USD | 1.72 | 1.76 | 1.62 | 1.7 | 1.8889 | -0.05 (-2.86%) | 12,100 |
27 Apr 2022 | USD | 1.81 | 1.81 | 1.73 | 1.75 | 1.9444 | -0.07 (-3.85%) | 11,600 |
26 Apr 2022 | USD | 1.77 | 1.9 | 1.77 | 1.82 | 2.0222 | +0.02 (+1.11%) | 6,000 |
25 Apr 2022 | USD | 1.88 | 1.97 | 1.755 | 1.8 | 2 | -0.18 (-9.09%) | 31,000 |
22 Apr 2022 | USD | 1.95 | 2.04 | 1.9 | 1.98 | 2.2 | -0.02 (-1%) | 16,400 |
21 Apr 2022 | USD | 2.05 | 2.08 | 1.96 | 2 | 2.2222 | -0.02 (-0.99%) | 23,600 |
20 Apr 2022 | USD | 2.04 | 2.09 | 2 | 2.02 | 2.2444 | -0.04 (-1.94%) | 19,300 |
19 Apr 2022 | USD | 2.03 | 2.07 | 2.01 | 2.06 | 2.2889 | +0.03 (+1.48%) | 24,200 |
18 Apr 2022 | USD | 2.3 | 2.302 | 2 | 2.03 | 2.2556 | -0.27 (-11.74%) | 67,800 |
14 Apr 2022 | USD | 2.24 | 2.35 | 2.221 | 2.3 | 2.5556 | 0.0 (0.0%) | 36,500 |
13 Apr 2022 | USD | 2.4 | 2.41 | 2.22 | 2.3 | 2.5556 | -0.05 (-2.13%) | 85,100 |
12 Apr 2022 | USD | 2.34 | 2.44 | 2.255 | 2.35 | 2.6111 | +0.01 (+0.43%) | 76,400 |
11 Apr 2022 | USD | 2.39 | 2.4 | 2.18 | 2.34 | 2.6 | -0.06 (-2.50%) | 86,400 |
8 Apr 2022 | USD | 2.38 | 2.53 | 2.37 | 2.4 | 2.6667 | -0.03 (-1.23%) | 112,200 |
7 Apr 2022 | USD | 2.33 | 2.56 | 2.33 | 2.43 | 2.7 | 0.0 (0.0%) | 110,400 |
6 Apr 2022 | USD | 2.52 | 2.59 | 2.348 | 2.43 | 2.7 | -0.11 (-4.33%) | 84,200 |
5 Apr 2022 | USD | 2.47 | 2.59 | 2.4 | 2.54 | 2.8222 | +0.03 (+1.20%) | 129,100 |
4 Apr 2022 | USD | 2.35 | 2.51 | 2.27 | 2.51 | 2.7889 | +0.15 (+6.36%) | 184,000 |