Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | USD | 1.96 | 1.96 | 1.81 | 1.87 | 1.87 | +0.02 (+1.08%) | 95,300 |
6 May 2022 | USD | 1.85 | 1.9 | 1.78 | 1.85 | 1.85 | +0.04 (+2.21%) | 149,500 |
5 May 2022 | USD | 1.71 | 1.82 | 1.65 | 1.81 | 1.81 | +0.13 (+7.74%) | 99,900 |
4 May 2022 | USD | 1.62 | 1.71 | 1.6 | 1.68 | 1.68 | +0.08 (+5%) | 92,700 |
3 May 2022 | USD | 1.8 | 1.82 | 1.57 | 1.6 | 1.6 | -0.22 (-12.09%) | 285,100 |
2 May 2022 | USD | 1.86 | 1.9 | 1.76 | 1.82 | 1.82 | -0.09 (-4.71%) | 183,300 |
29 Apr 2022 | USD | 1.97 | 2 | 1.87 | 1.91 | 1.91 | -0.04 (-2.05%) | 63,100 |
28 Apr 2022 | USD | 1.94 | 1.99 | 1.94 | 1.95 | 1.95 | 0.0 (0.0%) | 56,100 |
27 Apr 2022 | USD | 1.99 | 1.99 | 1.93 | 1.95 | 1.95 | +0.01 (+0.52%) | 43,600 |
26 Apr 2022 | USD | 1.89 | 1.95 | 1.86 | 1.94 | 1.94 | -0.02 (-1.02%) | 42,200 |
25 Apr 2022 | USD | 1.93 | 2.02 | 1.9 | 1.96 | 1.96 | +0.01 (+0.51%) | 80,900 |
22 Apr 2022 | USD | 2.05 | 2.05 | 1.9 | 1.95 | 1.95 | -0.02 (-1.02%) | 135,600 |
21 Apr 2022 | USD | 2.05 | 2.07 | 1.95 | 1.97 | 1.97 | -0.115 (-5.52%) | 132,000 |
20 Apr 2022 | USD | 2.1 | 2.1 | 2.03 | 2.085 | 2.085 | -0.015 (-0.71%) | 39,400 |
19 Apr 2022 | USD | 2.12 | 2.168 | 2.06 | 2.1 | 2.1 | +0.01 (+0.48%) | 22,500 |
18 Apr 2022 | USD | 2.24 | 2.27 | 2.08 | 2.09 | 2.09 | -0.18 (-7.93%) | 96,400 |
14 Apr 2022 | USD | 2.24 | 2.335 | 2.221 | 2.27 | 2.27 | 0.0 (0.0%) | 44,600 |
13 Apr 2022 | USD | 2.29 | 2.29 | 2.235 | 2.27 | 2.27 | +0.01 (+0.44%) | 44,200 |
12 Apr 2022 | USD | 2.16 | 2.305 | 2.16 | 2.26 | 2.26 | +0.07 (+3.20%) | 35,600 |
11 Apr 2022 | USD | 2.24 | 2.25 | 2.19 | 2.19 | 2.19 | -0.05 (-2.23%) | 50,600 |
8 Apr 2022 | USD | 2.16 | 2.29 | 2.16 | 2.24 | 2.24 | +0.045 (+2.05%) | 59,500 |
7 Apr 2022 | USD | 2.31 | 2.31 | 2.17 | 2.195 | 2.195 | -0.135 (-5.79%) | 47,800 |
6 Apr 2022 | USD | 2.3 | 2.37 | 2.24 | 2.33 | 2.33 | -0.01 (-0.43%) | 76,900 |
5 Apr 2022 | USD | 2.31 | 2.4 | 2.31 | 2.34 | 2.34 | -0.05 (-2.09%) | 89,700 |
4 Apr 2022 | USD | 2.29 | 2.41 | 2.28 | 2.39 | 2.39 | +0.03 (+1.27%) | 95,600 |
1 Apr 2022 | USD | 2.28 | 2.36 | 2.27 | 2.36 | 2.36 | +0.09 (+3.96%) | 64,800 |
31 Mar 2022 | USD | 2.31 | 2.32 | 2.25 | 2.27 | 2.27 | -0.01 (-0.44%) | 28,600 |
30 Mar 2022 | USD | 2.32 | 2.37 | 2.26 | 2.28 | 2.28 | 0.0 (0.0%) | 74,100 |
29 Mar 2022 | USD | 2.22 | 2.305 | 2.22 | 2.28 | 2.28 | +0.08 (+3.64%) | 44,300 |
28 Mar 2022 | USD | 2.27 | 2.32 | 2.2 | 2.2 | 2.2 | -0.07 (-3.08%) | 66,600 |