Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Apr 2022 | USD | 1.39 | 1.58 | 1.38 | 1.58 | 23.7 | +0.14 (+9.72%) | 90,400 |
28 Apr 2022 | USD | 1.45 | 1.49 | 1.41 | 1.44 | 21.6 | -0.05 (-3.36%) | 22,000 |
27 Apr 2022 | USD | 1.36 | 1.5 | 1.36 | 1.49 | 22.35 | +0.05 (+3.47%) | 104,500 |
26 Apr 2022 | USD | 1.5 | 1.5 | 1.4 | 1.44 | 21.6 | -0.03 (-2.04%) | 29,600 |
25 Apr 2022 | USD | 1.378 | 1.49 | 1.265 | 1.47 | 22.05 | +0.15 (+11.36%) | 360,400 |
22 Apr 2022 | USD | 1.45 | 1.51 | 1.25 | 1.32 | 19.8 | -0.08 (-5.71%) | 141,100 |
21 Apr 2022 | USD | 1.52 | 1.52 | 1.3 | 1.4 | 21 | -0.1 (-6.67%) | 189,000 |
20 Apr 2022 | USD | 1.57 | 1.62 | 1.41 | 1.5 | 22.5 | -0.04 (-2.60%) | 75,100 |
19 Apr 2022 | USD | 1.6 | 1.65 | 1.53 | 1.54 | 23.1 | -0.01 (-0.65%) | 63,000 |
18 Apr 2022 | USD | 1.64 | 1.64 | 1.51 | 1.55 | 23.25 | -0.13 (-7.74%) | 72,300 |
14 Apr 2022 | USD | 1.7 | 1.71 | 1.64 | 1.68 | 25.2 | -0.01 (-0.59%) | 61,100 |
13 Apr 2022 | USD | 1.77 | 1.81 | 1.65 | 1.69 | 25.35 | -0.11 (-6.11%) | 80,900 |
12 Apr 2022 | USD | 1.73 | 1.84 | 1.7 | 1.8 | 27 | +0.03 (+1.69%) | 30,600 |
11 Apr 2022 | USD | 1.9 | 1.9 | 1.65 | 1.77 | 26.55 | -0.17 (-8.76%) | 91,200 |
8 Apr 2022 | USD | 1.9 | 1.94 | 1.9 | 1.94 | 29.1 | +0.03 (+1.57%) | 9,700 |
7 Apr 2022 | USD | 1.98 | 2 | 1.83 | 1.91 | 28.65 | -0.13 (-6.37%) | 139,400 |
6 Apr 2022 | USD | 2 | 2.04 | 1.96 | 2.04 | 30.6 | +0.06 (+3.03%) | 65,600 |
5 Apr 2022 | USD | 2.04 | 2.04 | 1.97 | 1.98 | 29.7 | -0.09 (-4.35%) | 48,300 |
4 Apr 2022 | USD | 2.05 | 2.09 | 1.96 | 2.07 | 31.05 | +0.06 (+2.99%) | 41,600 |
1 Apr 2022 | USD | 2.04 | 2.085 | 1.954 | 2.01 | 30.15 | +0.04 (+2.03%) | 93,400 |
31 Mar 2022 | USD | 2.01 | 2.01 | 1.94 | 1.97 | 29.55 | -0.03 (-1.50%) | 41,200 |
30 Mar 2022 | USD | 1.95 | 2.05 | 1.9 | 2 | 30 | +0.03 (+1.52%) | 120,500 |
29 Mar 2022 | USD | 2 | 2.06 | 1.96 | 1.97 | 29.55 | -0.03 (-1.50%) | 115,900 |
28 Mar 2022 | USD | 1.89 | 2.08 | 1.87 | 2 | 30 | +0.12 (+6.38%) | 149,900 |
25 Mar 2022 | USD | 1.92 | 1.95 | 1.82 | 1.88 | 28.2 | -0.05 (-2.59%) | 61,000 |
24 Mar 2022 | USD | 1.93 | 2.03 | 1.901 | 1.93 | 28.95 | -0.01 (-0.52%) | 124,700 |
23 Mar 2022 | USD | 2.11 | 2.11 | 1.9 | 1.94 | 29.1 | -0.14 (-6.73%) | 159,300 |
22 Mar 2022 | USD | 1.87 | 2.17 | 1.87 | 2.08 | 31.2 | +0.23 (+12.43%) | 283,400 |
21 Mar 2022 | USD | 1.8 | 1.85 | 1.7 | 1.85 | 27.75 | +0.07 (+3.93%) | 115,000 |
18 Mar 2022 | USD | 1.6 | 1.81 | 1.6 | 1.78 | 26.7 | +0.09 (+5.33%) | 158,100 |