Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2022 | USD | 1.5 | 1.55 | 1.17 | 1.29 | 1.29 | -0.49 (-27.53%) | 50,100 |
9 May 2022 | USD | 1.615 | 2.08 | 1.615 | 1.78 | 1.78 | -0.32 (-15.24%) | 7,700 |
6 May 2022 | USD | 2.1 | 2.1 | 2.1 | 2.1 | 2.1 | +0.06 (+2.94%) | 303 |
5 May 2022 | USD | 1.92 | 2.04 | 1.91 | 2.04 | 2.04 | -0.13 (-5.99%) | 1,436 |
4 May 2022 | USD | 1.98 | 2.29 | 1.88 | 2.17 | 2.17 | +0.04 (+1.88%) | 8,000 |
3 May 2022 | USD | 2.015 | 2.14 | 2.015 | 2.13 | 2.13 | -0.01 (-0.47%) | 4,600 |
2 May 2022 | USD | 2.08 | 2.14 | 1.99 | 2.14 | 2.14 | -0.01 (-0.47%) | 42,100 |
29 Apr 2022 | USD | 2.12 | 2.24 | 1.97 | 2.15 | 2.15 | +0.11 (+5.39%) | 29,200 |
28 Apr 2022 | USD | 1.94 | 2.07 | 1.94 | 2.04 | 2.04 | +0.07 (+3.55%) | 2,500 |
27 Apr 2022 | USD | 2.09 | 2.09 | 1.86 | 1.97 | 1.97 | +0.02 (+1.03%) | 11,400 |
26 Apr 2022 | USD | 1.938 | 1.98 | 1.71 | 1.95 | 1.95 | -0.15 (-7.14%) | 43,800 |
25 Apr 2022 | USD | 1.87 | 2.12 | 1.85 | 2.1 | 2.1 | +0.12 (+6.06%) | 1,300 |
22 Apr 2022 | USD | 2.04 | 2.07 | 1.9102 | 1.98 | 1.98 | -0.065 (-3.18%) | 1,241 |
21 Apr 2022 | USD | 1.94 | 2.1 | 1.94 | 2.045 | 2.045 | +0.075 (+3.81%) | 647 |
20 Apr 2022 | USD | 1.96 | 1.97 | 1.94 | 1.97 | 1.97 | 0.0 (0.0%) | 6,900 |
19 Apr 2022 | USD | 2 | 2.116 | 1.88 | 1.97 | 1.97 | +0.08 (+4.23%) | 800 |
18 Apr 2022 | USD | 1.96 | 1.96 | 1.81 | 1.89 | 1.89 | +0.01 (+0.53%) | 3,200 |
14 Apr 2022 | USD | 1.92 | 1.92 | 1.88 | 1.88 | 1.88 | -0.12 (-6%) | 9,900 |
13 Apr 2022 | USD | 2 | 2 | 2 | 2 | 2 | +0.1 (+5.26%) | 400 |
12 Apr 2022 | USD | 1.7 | 1.94 | 1.7 | 1.9 | 1.9 | -0.03 (-1.55%) | 15,500 |
11 Apr 2022 | USD | 1.85 | 1.94 | 1.52 | 1.93 | 1.93 | -0.01 (-0.52%) | 7,600 |
8 Apr 2022 | USD | 1.89 | 2 | 1.89 | 1.94 | 1.94 | -0.12 (-5.83%) | 19,253 |
7 Apr 2022 | USD | 2.18 | 2.18 | 1.89 | 2.06 | 2.06 | -0.17 (-7.62%) | 19,500 |
6 Apr 2022 | USD | 2.23 | 2.231 | 2.23 | 2.23 | 2.23 | -0.01 (-0.45%) | 1,900 |
5 Apr 2022 | USD | 2.22 | 2.3 | 2.056 | 2.24 | 2.24 | +0.02 (+0.90%) | 40,600 |
4 Apr 2022 | USD | 2.28 | 2.358 | 2.18 | 2.22 | 2.22 | -0.14 (-5.93%) | 11,700 |
1 Apr 2022 | USD | 2.2 | 2.53 | 2.2 | 2.36 | 2.36 | +0.11 (+4.89%) | 32,600 |
31 Mar 2022 | USD | 2.25 | 2.42 | 2.16 | 2.25 | 2.25 | -0.09 (-3.85%) | 67,900 |
30 Mar 2022 | USD | 2.3 | 2.35 | 2 | 2.34 | 2.34 | +0.01 (+0.43%) | 120,267 |
29 Mar 2022 | USD | 2.445 | 2.45 | 2.145 | 2.33 | 2.33 | -0.11 (-4.51%) | 54,700 |