Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2022 | USD | 1.76 | 1.78 | 1.58 | 1.68 | 1.68 | -0.12 (-6.67%) | 17,500 |
29 Apr 2022 | USD | 1.79 | 1.83 | 1.78 | 1.8 | 1.8 | 0.0 (0.0%) | 10,600 |
28 Apr 2022 | USD | 1.85 | 1.85 | 1.8 | 1.8 | 1.8 | -0.05 (-2.70%) | 5,600 |
27 Apr 2022 | USD | 1.68 | 1.85 | 1.67 | 1.85 | 1.85 | +0.18 (+10.78%) | 25,100 |
26 Apr 2022 | USD | 1.65 | 1.67 | 1.65 | 1.67 | 1.67 | -0.01 (-0.60%) | 24,800 |
25 Apr 2022 | USD | 1.66 | 1.73 | 1.62 | 1.68 | 1.68 | +0.04 (+2.44%) | 37,400 |
22 Apr 2022 | USD | 1.69 | 1.74 | 1.64 | 1.64 | 1.64 | -0.05 (-2.96%) | 20,700 |
21 Apr 2022 | USD | 1.76 | 1.77 | 1.68 | 1.69 | 1.69 | -0.07 (-3.98%) | 14,200 |
20 Apr 2022 | USD | 1.79 | 1.8 | 1.76 | 1.76 | 1.76 | -0.02 (-1.12%) | 7,500 |
19 Apr 2022 | USD | 1.78 | 1.8 | 1.77 | 1.78 | 1.78 | -0.02 (-1.11%) | 10,100 |
18 Apr 2022 | USD | 1.8 | 1.8 | 1.78 | 1.8 | 1.8 | -0.05 (-2.70%) | 6,600 |
14 Apr 2022 | USD | 1.83 | 1.85 | 1.78 | 1.85 | 1.85 | -0.01 (-0.54%) | 6,800 |
13 Apr 2022 | USD | 1.8 | 1.92 | 1.8 | 1.86 | 1.86 | -0.03 (-1.59%) | 4,100 |
12 Apr 2022 | USD | 1.81 | 1.95 | 1.78 | 1.89 | 1.89 | +0.07 (+3.85%) | 26,900 |
11 Apr 2022 | USD | 1.84 | 1.88 | 1.81 | 1.82 | 1.82 | -0.02 (-1.09%) | 33,000 |
8 Apr 2022 | USD | 1.95 | 1.95 | 1.81 | 1.84 | 1.84 | -0.09 (-4.66%) | 28,800 |
7 Apr 2022 | USD | 1.92 | 1.93 | 1.81 | 1.93 | 1.93 | +0.01 (+0.52%) | 27,900 |
6 Apr 2022 | USD | 2.07 | 2.07 | 1.75 | 1.92 | 1.92 | -0.08 (-4%) | 66,800 |
5 Apr 2022 | USD | 2.07 | 2.11 | 2 | 2 | 2 | -0.06 (-2.91%) | 36,000 |
4 Apr 2022 | USD | 2.4 | 2.4 | 2.03 | 2.06 | 2.06 | -0.22 (-9.65%) | 21,400 |
1 Apr 2022 | USD | 2.05 | 2.38 | 2.04 | 2.28 | 2.28 | +0.26 (+12.87%) | 94,800 |
31 Mar 2022 | USD | 1.88 | 2.02 | 1.88 | 2.02 | 2.02 | +0.12 (+6.32%) | 66,800 |
30 Mar 2022 | USD | 1.8 | 1.92 | 1.79 | 1.9 | 1.9 | +0.1 (+5.56%) | 33,500 |
29 Mar 2022 | USD | 1.89 | 1.89 | 1.79 | 1.8 | 1.8 | -0.09 (-4.76%) | 21,600 |
28 Mar 2022 | USD | 1.86 | 1.89 | 1.82 | 1.89 | 1.89 | +0.07 (+3.85%) | 3,500 |
25 Mar 2022 | USD | 1.88 | 1.89 | 1.82 | 1.82 | 1.82 | -0.03 (-1.62%) | 20,200 |
24 Mar 2022 | USD | 1.92 | 1.93 | 1.85 | 1.85 | 1.85 | -0.07 (-3.65%) | 14,600 |
23 Mar 2022 | USD | 1.87 | 1.94 | 1.8 | 1.92 | 1.92 | +0.07 (+3.78%) | 26,800 |
22 Mar 2022 | USD | 1.86 | 1.88 | 1.75 | 1.85 | 1.85 | +0.01 (+0.54%) | 24,100 |
21 Mar 2022 | USD | 1.8 | 1.91 | 1.75 | 1.84 | 1.84 | -0.06 (-3.16%) | 25,700 |