Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Apr 2022 | USD | 2.1028 | 2.227 | 1.9592 | 2.0199 | 2.0199 | -0.083 (-3.92%) | 69,951,726 |
14 Apr 2022 | USD | 2.3111 | 2.3735 | 2.1017 | 2.1024 | 2.1024 | -0.212 (-9.17%) | 82,057,674 |
13 Apr 2022 | USD | 2.3904 | 2.693 | 2.235 | 2.3146 | 2.3146 | -0.073 (-3.04%) | 365,057,206 |
12 Apr 2022 | USD | 1.5369 | 2.4578 | 1.5363 | 2.3872 | 2.3872 | +0.85 (+55.33%) | 762,393,181 |
11 Apr 2022 | USD | 1.6986 | 1.6986 | 1.5009 | 1.5369 | 1.5369 | -0.163 (-9.57%) | 11,252,786 |
10 Apr 2022 | USD | 1.7627 | 1.7684 | 1.6996 | 1.6996 | 1.6996 | -0.059 (-3.38%) | 7,623,011 |
9 Apr 2022 | USD | 1.6653 | 1.7599 | 1.6618 | 1.7591 | 1.7591 | +0.094 (+5.63%) | 9,678,288 |
8 Apr 2022 | USD | 1.7669 | 1.7865 | 1.6596 | 1.6654 | 1.6654 | -0.101 (-5.72%) | 8,695,375 |
7 Apr 2022 | USD | 1.71 | 1.7762 | 1.6789 | 1.7665 | 1.7665 | +0.057 (+3.30%) | 9,907,789 |
6 Apr 2022 | USD | 1.9487 | 1.9487 | 1.71 | 1.71 | 1.71 | -0.239 (-12.28%) | 18,244,792 |
5 Apr 2022 | USD | 1.9708 | 2.0232 | 1.9448 | 1.9493 | 1.9493 | -0.022 (-1.10%) | 20,496,806 |
4 Apr 2022 | USD | 2.1104 | 2.1165 | 1.9008 | 1.9709 | 1.9709 | -0.14 (-6.62%) | 16,116,791 |
3 Apr 2022 | USD | 2.15 | 2.1803 | 2.0825 | 2.1106 | 2.1106 | -0.039 (-1.83%) | 18,931,815 |
2 Apr 2022 | USD | 2.0621 | 2.3626 | 2.0507 | 2.1499 | 2.1499 | +0.088 (+4.29%) | 47,073,876 |
1 Apr 2022 | USD | 2.0235 | 2.0715 | 1.9335 | 2.0615 | 2.0615 | +0.04 (+1.97%) | 19,347,795 |
31 Mar 2022 | USD | 2.1031 | 2.1535 | 1.9823 | 2.0217 | 2.0217 | -0.081 (-3.86%) | 34,755,372 |
30 Mar 2022 | USD | 1.9518 | 2.1324 | 1.8835 | 2.1029 | 2.1029 | +0.151 (+7.75%) | 49,450,239 |
29 Mar 2022 | USD | 1.9409 | 2.046 | 1.9066 | 1.9516 | 1.9516 | +0.01 (+0.49%) | 30,475,161 |
28 Mar 2022 | USD | 1.9355 | 2.2416 | 1.9314 | 1.942 | 1.942 | +0.007 (+0.35%) | 87,727,474 |
27 Mar 2022 | USD | 1.8908 | 1.9456 | 1.8208 | 1.9352 | 1.9352 | +0.044 (+2.35%) | 38,716,463 |
26 Mar 2022 | USD | 1.6817 | 1.9245 | 1.68 | 1.8908 | 1.8908 | +0.208 (+12.39%) | 126,908,230 |
25 Mar 2022 | USD | 1.7118 | 1.7271 | 1.6493 | 1.6824 | 1.6824 | -0.029 (-1.71%) | 18,167,894 |
24 Mar 2022 | USD | 1.7004 | 1.7278 | 1.6665 | 1.7117 | 1.7117 | +0.011 (+0.66%) | 26,931,991 |
23 Mar 2022 | USD | 1.6269 | 1.7019 | 1.5975 | 1.7004 | 1.7004 | +0.074 (+4.55%) | 25,712,696 |
22 Mar 2022 | USD | 1.6169 | 1.6622 | 1.6069 | 1.6264 | 1.6264 | +0.01 (+0.59%) | 23,164,499 |
21 Mar 2022 | USD | 1.5736 | 1.6434 | 1.5598 | 1.6168 | 1.6168 | +0.043 (+2.73%) | 32,029,848 |
20 Mar 2022 | USD | 1.6354 | 1.6674 | 1.5739 | 1.5739 | 1.5739 | -0.062 (-3.79%) | 30,596,964 |
19 Mar 2022 | USD | 1.5736 | 1.6419 | 1.5733 | 1.6359 | 1.6359 | +0.062 (+3.97%) | 30,907,472 |
18 Mar 2022 | USD | 1.5163 | 1.5772 | 1.4942 | 1.5734 | 1.5734 | +0.057 (+3.77%) | 22,778,379 |
17 Mar 2022 | USD | 1.5253 | 1.5471 | 1.4924 | 1.5163 | 1.5163 | -0.009 (-0.60%) | 16,261,148 |