Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2022 | USD | 0.7 | 0.8 | 0.66 | 0.8 | 2.4 | +0.115 (+16.79%) | 1,174,200 |
3 May 2022 | USD | 0.633 | 0.689 | 0.55 | 0.685 | 2.055 | -0.101 (-12.85%) | 4,013,400 |
2 May 2022 | USD | 0.789 | 0.79 | 0.745 | 0.786 | 2.358 | +0.047 (+6.36%) | 1,442,800 |
29 Apr 2022 | USD | 0.95 | 0.96 | 0.736 | 0.739 | 2.217 | -0.171 (-18.79%) | 3,984,700 |
28 Apr 2022 | USD | 1.13 | 1.165 | 0.909 | 0.91 | 2.73 | -0.24 (-20.87%) | 3,261,600 |
27 Apr 2022 | USD | 1.21 | 1.24 | 1.14 | 1.15 | 3.45 | -0.03 (-2.54%) | 409,700 |
26 Apr 2022 | USD | 1.28 | 1.28 | 1.155 | 1.18 | 3.54 | -0.1 (-7.81%) | 519,000 |
25 Apr 2022 | USD | 1.38 | 1.38 | 1.245 | 1.28 | 3.84 | -0.12 (-8.57%) | 545,600 |
22 Apr 2022 | USD | 1.53 | 1.535 | 1.4 | 1.4 | 4.2 | -0.13 (-8.50%) | 407,700 |
21 Apr 2022 | USD | 1.57 | 1.59 | 1.5 | 1.53 | 4.59 | -0.07 (-4.38%) | 279,600 |
20 Apr 2022 | USD | 1.61 | 1.6175 | 1.58 | 1.6 | 4.8 | -0.05 (-3.03%) | 66,382 |
19 Apr 2022 | USD | 1.62 | 1.67 | 1.4 | 1.65 | 4.95 | +0.03 (+1.85%) | 1,545,300 |
18 Apr 2022 | USD | 1.71 | 1.71 | 1.6 | 1.62 | 4.86 | -0.07 (-4.14%) | 231,000 |
14 Apr 2022 | USD | 1.68 | 1.71 | 1.62 | 1.69 | 5.07 | +0.04 (+2.42%) | 202,500 |
13 Apr 2022 | USD | 1.67 | 1.7 | 1.61 | 1.65 | 4.95 | +0.01 (+0.61%) | 160,100 |
12 Apr 2022 | USD | 1.6 | 1.67 | 1.57 | 1.64 | 4.92 | +0.09 (+5.81%) | 210,000 |
11 Apr 2022 | USD | 1.51 | 1.58 | 1.5 | 1.55 | 4.65 | -0.04 (-2.52%) | 150,800 |
8 Apr 2022 | USD | 1.72 | 1.73 | 1.54 | 1.59 | 4.77 | -0.14 (-8.09%) | 775,700 |
7 Apr 2022 | USD | 1.8 | 1.8 | 1.68 | 1.73 | 5.19 | -0.05 (-2.81%) | 215,200 |
6 Apr 2022 | USD | 1.78 | 1.8 | 1.7 | 1.78 | 5.34 | -0.02 (-1.11%) | 210,200 |
5 Apr 2022 | USD | 1.91 | 1.91 | 1.76 | 1.8 | 5.4 | -0.07 (-3.74%) | 264,000 |
4 Apr 2022 | USD | 1.89 | 1.95 | 1.84 | 1.87 | 5.61 | +0.05 (+2.75%) | 595,100 |
1 Apr 2022 | USD | 1.81 | 1.91 | 1.73 | 1.82 | 5.46 | +0.1 (+5.81%) | 792,400 |
31 Mar 2022 | USD | 1.79 | 1.8 | 1.71 | 1.72 | 5.16 | -0.09 (-4.97%) | 209,900 |
30 Mar 2022 | USD | 2.01 | 2.01 | 1.8 | 1.81 | 5.43 | -0.2 (-9.95%) | 624,400 |
29 Mar 2022 | USD | 1.95 | 2.02 | 1.91 | 2.01 | 6.03 | +0.1 (+5.24%) | 414,300 |
28 Mar 2022 | USD | 1.88 | 1.91 | 1.82 | 1.91 | 5.73 | +0.11 (+6.11%) | 216,400 |
25 Mar 2022 | USD | 1.9 | 1.9569 | 1.8 | 1.8 | 5.4 | -0.19 (-9.55%) | 166,170 |
24 Mar 2022 | USD | 2 | 2 | 1.88 | 1.99 | 5.97 | -0.01 (-0.50%) | 319,000 |
23 Mar 2022 | USD | 2.04 | 2.14 | 1.97 | 2 | 6 | -0.01 (-0.50%) | 538,900 |