Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2022 | USD | 1.26 | 1.336 | 1.2493 | 1.32 | 26.4 | +0.09 (+7.32%) | 29,900 |
2 May 2022 | USD | 1.37 | 1.37 | 1.2114 | 1.23 | 24.6 | -0.08 (-6.11%) | 59,800 |
29 Apr 2022 | USD | 1.33 | 1.37 | 1.26 | 1.31 | 26.2 | -0.02 (-1.50%) | 66,700 |
28 Apr 2022 | USD | 1.5 | 1.5 | 1.2 | 1.33 | 26.6 | -0.17 (-11.33%) | 142,700 |
27 Apr 2022 | USD | 1.76 | 1.8012 | 1.5 | 1.5 | 30 | -0.28 (-15.73%) | 151,700 |
26 Apr 2022 | USD | 1.77 | 1.85 | 1.77 | 1.78 | 35.6 | -0.06 (-3.26%) | 15,500 |
25 Apr 2022 | USD | 1.85 | 1.8683 | 1.77 | 1.84 | 36.8 | -0.02 (-1.08%) | 25,700 |
22 Apr 2022 | USD | 1.871 | 1.9 | 1.85 | 1.86 | 37.2 | -0.01 (-0.53%) | 50,200 |
21 Apr 2022 | USD | 1.89 | 1.9144 | 1.86 | 1.87 | 37.4 | -0.06 (-3.11%) | 18,600 |
20 Apr 2022 | USD | 1.9 | 1.98 | 1.9 | 1.93 | 38.6 | 0.0 (0.0%) | 17,300 |
19 Apr 2022 | USD | 1.9 | 1.93 | 1.8665 | 1.93 | 38.6 | +0.03 (+1.58%) | 18,600 |
18 Apr 2022 | USD | 1.93 | 1.94 | 1.85 | 1.9 | 38 | -0.05 (-2.56%) | 39,100 |
14 Apr 2022 | USD | 1.96 | 1.98 | 1.9001 | 1.95 | 39 | 0.0 (0.0%) | 20,800 |
13 Apr 2022 | USD | 1.97 | 2.03 | 1.9 | 1.95 | 39 | +0.01 (+0.52%) | 32,200 |
12 Apr 2022 | USD | 1.96 | 2 | 1.94 | 1.94 | 38.8 | -0.05 (-2.51%) | 21,500 |
11 Apr 2022 | USD | 2.05 | 2.065 | 1.96 | 1.99 | 39.8 | -0.04 (-1.97%) | 18,400 |
8 Apr 2022 | USD | 2.05 | 2.1 | 2.015 | 2.03 | 40.6 | -0.03 (-1.46%) | 21,200 |
7 Apr 2022 | USD | 2.02 | 2.1 | 1.96 | 2.06 | 41.2 | +0.07 (+3.52%) | 47,300 |
6 Apr 2022 | USD | 2.14 | 2.1499 | 1.99 | 1.99 | 39.8 | -0.13 (-6.13%) | 32,900 |
5 Apr 2022 | USD | 2.3 | 2.3 | 2.06 | 2.12 | 42.4 | -0.01 (-0.48%) | 39,800 |
4 Apr 2022 | USD | 2 | 2.16 | 1.96 | 2.1302 | 42.604 | +0.08 (+3.91%) | 114,100 |
1 Apr 2022 | USD | 2.0187 | 2.08 | 2.01 | 2.05 | 41 | +0.01 (+0.49%) | 26,700 |
31 Mar 2022 | USD | 2.16 | 2.16 | 2 | 2.04 | 40.8 | -0.09 (-4.23%) | 45,200 |
30 Mar 2022 | USD | 2.09 | 2.14 | 2.07 | 2.13 | 42.6 | +0.07 (+3.40%) | 49,700 |
29 Mar 2022 | USD | 2.08 | 2.09 | 1.9801 | 2.06 | 41.2 | +0.06 (+3%) | 93,300 |
28 Mar 2022 | USD | 1.88 | 2 | 1.8799 | 2 | 40 | +0.15 (+8.11%) | 112,100 |
25 Mar 2022 | USD | 2.13 | 2.14 | 1.85 | 1.85 | 37 | -0.25 (-11.90%) | 167,600 |
24 Mar 2022 | USD | 2.29 | 2.29 | 2.1 | 2.1 | 42 | -0.02 (-0.94%) | 303,100 |
23 Mar 2022 | USD | 2.05 | 2.2 | 2.01 | 2.12 | 42.4 | +0.04 (+1.92%) | 30,500 |
22 Mar 2022 | USD | 2.01 | 2.11 | 2.01 | 2.08 | 41.6 | +0.02 (+0.97%) | 23,900 |