Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Apr 2022 | USD | 1.76 | 1.79 | 1.55 | 1.57 | 1.57 | -0.16 (-9.25%) | 195,100 |
4 Apr 2022 | USD | 1.76 | 1.77 | 1.68 | 1.73 | 1.73 | +0.07 (+4.22%) | 127,400 |
1 Apr 2022 | USD | 1.63 | 1.78 | 1.6 | 1.66 | 1.66 | +0.04 (+2.47%) | 143,700 |
31 Mar 2022 | USD | 1.74 | 1.76 | 1.55 | 1.62 | 1.62 | -0.07 (-4.14%) | 66,000 |
30 Mar 2022 | USD | 1.65 | 1.78 | 1.62 | 1.69 | 1.69 | 0.0 (0.0%) | 86,500 |
29 Mar 2022 | USD | 1.7 | 1.77 | 1.61 | 1.69 | 1.69 | -0.04 (-2.31%) | 130,300 |
28 Mar 2022 | USD | 1.6 | 1.77 | 1.56 | 1.73 | 1.73 | +0.13 (+8.13%) | 148,600 |
25 Mar 2022 | USD | 1.84 | 1.84 | 1.56 | 1.6 | 1.6 | -0.088 (-5.21%) | 365,800 |
24 Mar 2022 | USD | 1.85 | 1.87 | 1.63 | 1.688 | 1.688 | -0.082 (-4.63%) | 277,900 |
23 Mar 2022 | USD | 1.89 | 2.33 | 1.7 | 1.77 | 1.77 | -0.21 (-10.61%) | 1,068,700 |
22 Mar 2022 | USD | 1.579 | 2.17 | 1.53 | 1.98 | 1.98 | +0.45 (+29.41%) | 1,513,500 |
21 Mar 2022 | USD | 1.59 | 1.687 | 1.45 | 1.53 | 1.53 | -0.06 (-3.77%) | 294,300 |
18 Mar 2022 | USD | 1.63 | 1.87 | 1.27 | 1.59 | 1.59 | -0.01 (-0.63%) | 1,036,800 |
17 Mar 2022 | USD | 1.7 | 1.78 | 1.49 | 1.6 | 1.6 | -0.18 (-10.11%) | 151,000 |
16 Mar 2022 | USD | 1.6 | 1.98 | 1.42 | 1.78 | 1.78 | +0.29 (+19.46%) | 588,600 |
15 Mar 2022 | USD | 1.45 | 1.55 | 1.39 | 1.49 | 1.49 | +0.1 (+7.19%) | 168,500 |
14 Mar 2022 | USD | 1.51 | 1.67 | 1.14 | 1.39 | 1.39 | -0.1 (-6.71%) | 191,800 |
11 Mar 2022 | USD | 1.89 | 1.91 | 1.24 | 1.49 | 1.49 | -0.44 (-22.80%) | 141,600 |
10 Mar 2022 | USD | 2.44 | 2.45 | 1.34 | 1.93 | 1.93 | -0.44 (-18.57%) | 248,200 |
9 Mar 2022 | USD | 2.15 | 2.41 | 2.15 | 2.37 | 2.37 | +0.23 (+10.75%) | 32,600 |
8 Mar 2022 | USD | 2.03 | 2.17 | 1.93 | 2.14 | 2.14 | +0.07 (+3.38%) | 19,300 |
7 Mar 2022 | USD | 2.37 | 2.38 | 1.785 | 2.07 | 2.07 | -0.28 (-11.91%) | 110,500 |
4 Mar 2022 | USD | 2.58 | 2.58 | 2.2 | 2.35 | 2.35 | -0.22 (-8.56%) | 30,300 |
3 Mar 2022 | USD | 2.73 | 2.73 | 2.53 | 2.57 | 2.57 | -0.12 (-4.46%) | 28,500 |
2 Mar 2022 | USD | 2.72 | 2.73 | 2.61 | 2.69 | 2.69 | +0.015 (+0.56%) | 14,100 |
1 Mar 2022 | USD | 2.71 | 2.78 | 2.52 | 2.675 | 2.675 | +0.025 (+0.94%) | 82,700 |
28 Feb 2022 | USD | 2.76 | 2.76 | 2.51 | 2.65 | 2.65 | -0.11 (-3.99%) | 77,000 |
25 Feb 2022 | USD | 2.77 | 2.99 | 2.68 | 2.76 | 2.76 | +0.13 (+4.94%) | 54,100 |
24 Feb 2022 | USD | 2.86 | 2.874 | 2.31 | 2.63 | 2.63 | -0.37 (-12.33%) | 131,500 |
23 Feb 2022 | USD | 3.46 | 3.46 | 2.78 | 3 | 3 | -0.55 (-15.49%) | 114,400 |