Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2022 | USD | 2.06 | 2.08 | 1.96 | 1.99 | 1.99 | -0.06 (-2.93%) | 2,166,400 |
2 May 2022 | USD | 2.04 | 2.14 | 1.99 | 2.05 | 2.05 | +0.02 (+0.99%) | 4,965,700 |
29 Apr 2022 | USD | 2.14 | 2.21 | 2 | 2.03 | 2.03 | -0.01 (-0.49%) | 8,729,500 |
28 Apr 2022 | USD | 1.99 | 2.055 | 1.91 | 2.04 | 2.04 | 0.0 (0.0%) | 6,481,800 |
27 Apr 2022 | USD | 1.985 | 2.17 | 1.985 | 2.04 | 2.04 | +0.11 (+5.70%) | 12,282,600 |
26 Apr 2022 | USD | 1.85 | 1.95 | 1.84 | 1.93 | 1.93 | +0.07 (+3.76%) | 8,900,100 |
25 Apr 2022 | USD | 1.79 | 1.89 | 1.76 | 1.86 | 1.86 | -0.02 (-1.06%) | 7,875,000 |
22 Apr 2022 | USD | 1.83 | 2 | 1.81 | 1.88 | 1.88 | +0.13 (+7.43%) | 8,954,900 |
21 Apr 2022 | USD | 1.85 | 1.919 | 1.71 | 1.75 | 1.75 | -0.06 (-3.31%) | 9,545,000 |
20 Apr 2022 | USD | 1.98 | 2.03 | 1.8 | 1.81 | 1.81 | -0.17 (-8.59%) | 7,515,600 |
19 Apr 2022 | USD | 1.86 | 2.02 | 1.86 | 1.98 | 1.98 | +0.08 (+4.21%) | 6,028,500 |
18 Apr 2022 | USD | 1.93 | 1.97 | 1.85 | 1.9 | 1.9 | -0.16 (-7.77%) | 7,197,800 |
14 Apr 2022 | USD | 2.11 | 2.15 | 2.005 | 2.06 | 2.06 | -0.05 (-2.37%) | 9,590,000 |
13 Apr 2022 | USD | 1.92 | 2.11 | 1.9 | 2.11 | 2.11 | +0.21 (+11.05%) | 20,033,700 |
12 Apr 2022 | USD | 2.07 | 2.14 | 1.89 | 1.9 | 1.9 | +0.03 (+1.60%) | 28,107,300 |
11 Apr 2022 | USD | 1.79 | 1.989 | 1.79 | 1.87 | 1.87 | 0.0 (0.0%) | 11,265,300 |
8 Apr 2022 | USD | 1.81 | 2.01 | 1.805 | 1.87 | 1.87 | +0.09 (+5.06%) | 7,789,100 |
7 Apr 2022 | USD | 1.9 | 1.988 | 1.77 | 1.78 | 1.78 | -0.13 (-6.81%) | 9,973,900 |
6 Apr 2022 | USD | 1.81 | 1.94 | 1.8 | 1.91 | 1.91 | +0.04 (+2.14%) | 12,183,200 |
5 Apr 2022 | USD | 1.95 | 2.03 | 1.845 | 1.87 | 1.87 | -0.08 (-4.10%) | 9,806,800 |
4 Apr 2022 | USD | 1.94 | 2.01 | 1.88 | 1.95 | 1.95 | +0.1 (+5.41%) | 10,877,200 |
1 Apr 2022 | USD | 1.95 | 2 | 1.83 | 1.85 | 1.85 | +0.06 (+3.35%) | 7,533,800 |
31 Mar 2022 | USD | 1.88 | 1.9 | 1.7 | 1.79 | 1.79 | -0.12 (-6.28%) | 14,111,100 |
30 Mar 2022 | USD | 1.895 | 1.985 | 1.88 | 1.91 | 1.91 | +0.02 (+1.06%) | 10,857,200 |
29 Mar 2022 | USD | 2.045 | 2.11 | 1.885 | 1.89 | 1.89 | -0.1 (-5.03%) | 17,237,600 |
28 Mar 2022 | USD | 2 | 2.03 | 1.9 | 1.99 | 1.99 | +0.03 (+1.53%) | 14,938,200 |
25 Mar 2022 | USD | 1.96 | 2.01 | 1.92 | 1.96 | 1.96 | -0.09 (-4.39%) | 13,469,000 |
24 Mar 2022 | USD | 2.18 | 2.21 | 2.02 | 2.05 | 2.05 | -0.07 (-3.30%) | 16,414,100 |
23 Mar 2022 | USD | 2.24 | 2.31 | 2.07 | 2.12 | 2.12 | -0.18 (-7.83%) | 30,772,900 |
22 Mar 2022 | USD | 2.34 | 2.385 | 2.21 | 2.3 | 2.3 | +0.1 (+4.55%) | 20,942,700 |