Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | USD | 1.81 | 1.84 | 1.45 | 1.47 | 1.47 | -0.33 (-18.33%) | 1,402,200 |
6 May 2022 | USD | 1.71 | 1.87 | 1.65 | 1.8 | 1.8 | +0.03 (+1.69%) | 841,800 |
5 May 2022 | USD | 1.55 | 1.901 | 1.49 | 1.77 | 1.77 | +0.17 (+10.63%) | 1,423,200 |
4 May 2022 | USD | 1.44 | 1.6 | 1.41 | 1.6 | 1.6 | +0.15 (+10.34%) | 1,269,000 |
3 May 2022 | USD | 1.52 | 1.52 | 1.43 | 1.45 | 1.45 | -0.07 (-4.61%) | 318,700 |
2 May 2022 | USD | 1.52 | 1.53 | 1.47 | 1.52 | 1.52 | +0.02 (+1.33%) | 205,500 |
29 Apr 2022 | USD | 1.5 | 1.52 | 1.48 | 1.5 | 1.5 | +0.01 (+0.67%) | 290,000 |
28 Apr 2022 | USD | 1.52 | 1.53 | 1.47 | 1.49 | 1.49 | -0.06 (-3.87%) | 208,200 |
27 Apr 2022 | USD | 1.47 | 1.57 | 1.47 | 1.55 | 1.55 | +0.05 (+3.33%) | 326,200 |
26 Apr 2022 | USD | 1.65 | 1.68 | 1.48 | 1.5 | 1.5 | -0.08 (-5.06%) | 1,498,400 |
25 Apr 2022 | USD | 1.46 | 1.6 | 1.43 | 1.58 | 1.58 | +0.17 (+12.06%) | 605,700 |
22 Apr 2022 | USD | 1.39 | 1.42 | 1.37 | 1.41 | 1.41 | 0.0 (0.0%) | 221,500 |
21 Apr 2022 | USD | 1.36 | 1.42 | 1.34 | 1.41 | 1.41 | +0.05 (+3.68%) | 298,200 |
20 Apr 2022 | USD | 1.4 | 1.4 | 1.35 | 1.36 | 1.36 | -0.02 (-1.45%) | 153,100 |
19 Apr 2022 | USD | 1.32 | 1.38 | 1.31 | 1.38 | 1.38 | +0.04 (+2.99%) | 287,500 |
18 Apr 2022 | USD | 1.35 | 1.36 | 1.265 | 1.34 | 1.34 | -0.02 (-1.47%) | 367,600 |
14 Apr 2022 | USD | 1.4 | 1.4 | 1.35 | 1.36 | 1.36 | -0.04 (-2.86%) | 205,900 |
13 Apr 2022 | USD | 1.42 | 1.437 | 1.38 | 1.4 | 1.4 | -0.01 (-0.71%) | 296,800 |
12 Apr 2022 | USD | 1.42 | 1.46 | 1.4 | 1.41 | 1.41 | -0.02 (-1.40%) | 297,500 |
11 Apr 2022 | USD | 1.43 | 1.45 | 1.37 | 1.43 | 1.43 | -0.01 (-0.69%) | 252,800 |
8 Apr 2022 | USD | 1.44 | 1.47 | 1.42 | 1.44 | 1.44 | -0.03 (-2.04%) | 179,000 |
7 Apr 2022 | USD | 1.5 | 1.53 | 1.45 | 1.47 | 1.47 | -0.09 (-5.77%) | 355,600 |
6 Apr 2022 | USD | 1.53 | 1.58 | 1.47 | 1.56 | 1.56 | -0.01 (-0.64%) | 743,200 |
5 Apr 2022 | USD | 1.54 | 1.62 | 1.53 | 1.57 | 1.57 | +0.04 (+2.61%) | 662,400 |
4 Apr 2022 | USD | 1.53 | 1.54 | 1.5 | 1.53 | 1.53 | +0.01 (+0.66%) | 323,300 |
1 Apr 2022 | USD | 1.5 | 1.54 | 1.5 | 1.52 | 1.52 | +0.01 (+0.66%) | 343,200 |
31 Mar 2022 | USD | 1.5 | 1.54 | 1.487 | 1.51 | 1.51 | +0.01 (+0.67%) | 635,600 |
30 Mar 2022 | USD | 1.43 | 1.53 | 1.42 | 1.5 | 1.5 | +0.01 (+0.67%) | 326,100 |
29 Mar 2022 | USD | 1.39 | 1.49 | 1.35 | 1.49 | 1.49 | +0.07 (+4.93%) | 478,600 |
28 Mar 2022 | USD | 1.47 | 1.47 | 1.28 | 1.42 | 1.42 | +0.08 (+5.97%) | 2,249,400 |