Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2022 | USD | 1.41 | 1.42 | 1.28 | 1.31 | 13.1 | -0.04 (-2.96%) | 330,600 |
9 May 2022 | USD | 1.49 | 1.51 | 1.32 | 1.35 | 13.5 | -0.16 (-10.60%) | 402,200 |
6 May 2022 | USD | 1.7 | 1.7 | 1.49 | 1.51 | 15.1 | -0.17 (-10.12%) | 347,000 |
5 May 2022 | USD | 1.63 | 1.69 | 1.51 | 1.68 | 16.8 | +0.05 (+3.07%) | 722,900 |
4 May 2022 | USD | 1.64 | 1.68 | 1.56 | 1.63 | 16.3 | -0.03 (-1.81%) | 406,800 |
3 May 2022 | USD | 1.63 | 1.68 | 1.48 | 1.66 | 16.6 | +0.11 (+7.10%) | 563,700 |
2 May 2022 | USD | 1.53 | 1.64 | 1.49 | 1.55 | 15.5 | -0.01 (-0.64%) | 555,000 |
29 Apr 2022 | USD | 1.57 | 1.61 | 1.515 | 1.56 | 15.6 | +0.01 (+0.65%) | 348,100 |
28 Apr 2022 | USD | 1.7 | 1.702 | 1.49 | 1.55 | 15.5 | -0.13 (-7.74%) | 597,900 |
27 Apr 2022 | USD | 1.66 | 1.71 | 1.61 | 1.68 | 16.8 | -0.01 (-0.59%) | 439,400 |
26 Apr 2022 | USD | 1.74 | 1.81 | 1.65 | 1.69 | 16.9 | -0.13 (-7.14%) | 271,000 |
25 Apr 2022 | USD | 1.61 | 1.85 | 1.59 | 1.82 | 18.2 | +0.12 (+7.06%) | 572,800 |
22 Apr 2022 | USD | 1.8 | 1.83 | 1.61 | 1.7 | 17 | -0.15 (-8.11%) | 609,700 |
21 Apr 2022 | USD | 2.15 | 2.18 | 1.85 | 1.85 | 18.5 | -0.28 (-13.15%) | 977,600 |
20 Apr 2022 | USD | 2.17 | 2.2 | 2.12 | 2.13 | 21.3 | -0.07 (-3.18%) | 361,400 |
19 Apr 2022 | USD | 2.14 | 2.24 | 2.1 | 2.2 | 22 | +0.05 (+2.33%) | 285,600 |
18 Apr 2022 | USD | 2.36 | 2.36 | 2.15 | 2.15 | 21.5 | -0.27 (-11.16%) | 256,100 |
14 Apr 2022 | USD | 2.3 | 2.45 | 2.25 | 2.42 | 24.2 | +0.12 (+5.22%) | 260,000 |
13 Apr 2022 | USD | 2.2 | 2.31 | 2.16 | 2.3 | 23 | +0.1 (+4.55%) | 235,400 |
12 Apr 2022 | USD | 2.18 | 2.275 | 2.13 | 2.2 | 22 | +0.02 (+0.92%) | 331,600 |
11 Apr 2022 | USD | 2.15 | 2.3 | 2.08 | 2.18 | 21.8 | +0.02 (+0.93%) | 676,000 |
8 Apr 2022 | USD | 2.25 | 2.28 | 2.11 | 2.16 | 21.6 | -0.125 (-5.47%) | 866,500 |
7 Apr 2022 | USD | 2.36 | 2.36 | 2.255 | 2.285 | 22.85 | -0.105 (-4.39%) | 458,200 |
6 Apr 2022 | USD | 2.38 | 2.39 | 2.25 | 2.39 | 23.9 | +0.01 (+0.42%) | 389,500 |
5 Apr 2022 | USD | 2.38 | 2.45 | 2.34 | 2.38 | 23.8 | -0.04 (-1.65%) | 319,200 |
4 Apr 2022 | USD | 2.39 | 2.44 | 2.33 | 2.42 | 24.2 | 0.0 (0.0%) | 487,700 |
1 Apr 2022 | USD | 2.47 | 2.489 | 2.38 | 2.42 | 24.2 | -0.03 (-1.22%) | 459,500 |
31 Mar 2022 | USD | 2.69 | 2.7 | 2.26 | 2.45 | 24.5 | -0.4 (-14.04%) | 2,249,700 |
30 Mar 2022 | USD | 2.85 | 2.96 | 2.81 | 2.85 | 28.5 | +0.03 (+1.06%) | 393,700 |
29 Mar 2022 | USD | 2.86 | 2.93 | 2.77 | 2.82 | 28.2 | -0.01 (-0.35%) | 382,900 |