Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2022 | USD | 1.5 | 1.709 | 1.5 | 1.709 | 1.709 | +0.165 (+10.69%) | 75,200 |
16 May 2022 | USD | 1.55 | 1.68 | 1.541 | 1.544 | 1.544 | -0.004 (-0.26%) | 85,800 |
13 May 2022 | USD | 1.47 | 1.71 | 1.47 | 1.548 | 1.548 | +0.078 (+5.31%) | 163,400 |
12 May 2022 | USD | 1.5 | 1.56 | 1.452 | 1.47 | 1.47 | -0.04 (-2.65%) | 129,300 |
11 May 2022 | USD | 1.64 | 1.65 | 1.508 | 1.51 | 1.51 | -0.1 (-6.21%) | 103,600 |
10 May 2022 | USD | 1.68 | 1.73 | 1.416 | 1.61 | 1.61 | -0.068 (-4.05%) | 665,400 |
9 May 2022 | USD | 1.77 | 1.84 | 1.649 | 1.678 | 1.678 | -0.201 (-10.70%) | 249,900 |
6 May 2022 | USD | 1.84 | 1.88 | 1.7 | 1.879 | 1.879 | +0.069 (+3.81%) | 157,700 |
5 May 2022 | USD | 1.97 | 2.069 | 1.78 | 1.81 | 1.81 | -0.16 (-8.12%) | 144,900 |
4 May 2022 | USD | 2.01 | 2.045 | 1.9 | 1.97 | 1.97 | 0.0 (0.0%) | 92,600 |
3 May 2022 | USD | 2.02 | 2.15 | 1.95 | 1.97 | 1.97 | -0.04 (-1.99%) | 143,500 |
2 May 2022 | USD | 2.24 | 2.24 | 2.01 | 2.01 | 2.01 | -0.125 (-5.85%) | 130,200 |
29 Apr 2022 | USD | 2.07 | 2.21 | 2.07 | 2.135 | 2.135 | +0.029 (+1.38%) | 74,600 |
28 Apr 2022 | USD | 2.1 | 2.12 | 2.041 | 2.106 | 2.106 | +0.006 (+0.29%) | 129,800 |
27 Apr 2022 | USD | 2.1 | 2.24 | 2.08 | 2.1 | 2.1 | -0.03 (-1.41%) | 74,300 |
26 Apr 2022 | USD | 2.18 | 2.23 | 2.1 | 2.13 | 2.13 | -0.09 (-4.05%) | 88,700 |
25 Apr 2022 | USD | 2.22 | 2.29 | 2.081 | 2.22 | 2.22 | -0.03 (-1.33%) | 261,400 |
22 Apr 2022 | USD | 2.32 | 2.4 | 2.25 | 2.25 | 2.25 | -0.07 (-3.02%) | 151,600 |
21 Apr 2022 | USD | 2.41 | 2.415 | 2.32 | 2.32 | 2.32 | -0.087 (-3.61%) | 75,800 |
20 Apr 2022 | USD | 2.3 | 2.42 | 2.3 | 2.407 | 2.407 | +0.037 (+1.56%) | 75,100 |
19 Apr 2022 | USD | 2.33 | 2.38 | 2.31 | 2.37 | 2.37 | -0.01 (-0.42%) | 62,300 |
18 Apr 2022 | USD | 2.46 | 2.46 | 2.35 | 2.38 | 2.38 | -0.05 (-2.06%) | 128,500 |
14 Apr 2022 | USD | 2.46 | 2.51 | 2.4 | 2.43 | 2.43 | -0.03 (-1.22%) | 56,000 |
13 Apr 2022 | USD | 2.38 | 2.48 | 2.37 | 2.46 | 2.46 | +0.018 (+0.74%) | 73,300 |
12 Apr 2022 | USD | 2.42 | 2.495 | 2.4 | 2.442 | 2.442 | -0.011 (-0.45%) | 107,600 |
11 Apr 2022 | USD | 2.5 | 2.56 | 2.43 | 2.453 | 2.453 | -0.047 (-1.88%) | 116,200 |
8 Apr 2022 | USD | 2.42 | 2.55 | 2.4 | 2.5 | 2.5 | +0.1 (+4.17%) | 105,200 |
7 Apr 2022 | USD | 2.45 | 2.46 | 2.378 | 2.4 | 2.4 | -0.02 (-0.83%) | 93,600 |
6 Apr 2022 | USD | 2.44 | 2.48 | 2.38 | 2.42 | 2.42 | -0.05 (-2.02%) | 132,200 |
5 Apr 2022 | USD | 2.54 | 2.54 | 2.47 | 2.47 | 2.47 | -0.02 (-0.80%) | 67,000 |