Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 May 2022 | USD | 1.51 | 1.61 | 1.48 | 1.54 | 1.54 | +0.01 (+0.65%) | 80,300 |
11 May 2022 | USD | 1.63 | 1.63 | 1.53 | 1.53 | 1.53 | -0.15 (-8.93%) | 89,000 |
10 May 2022 | USD | 1.51 | 1.76 | 1.51 | 1.68 | 1.68 | +0.15 (+9.80%) | 262,000 |
9 May 2022 | USD | 1.54 | 1.57 | 1.48 | 1.53 | 1.53 | -0.04 (-2.55%) | 75,700 |
6 May 2022 | USD | 1.67 | 1.67 | 1.53 | 1.57 | 1.57 | -0.03 (-1.88%) | 114,600 |
5 May 2022 | USD | 1.66 | 1.719 | 1.58 | 1.6 | 1.6 | -0.08 (-4.76%) | 85,000 |
4 May 2022 | USD | 1.6 | 1.68 | 1.53 | 1.68 | 1.68 | +0.09 (+5.66%) | 73,700 |
3 May 2022 | USD | 1.61 | 1.66 | 1.535 | 1.59 | 1.59 | -0.02 (-1.24%) | 66,700 |
2 May 2022 | USD | 1.59 | 1.71 | 1.555 | 1.61 | 1.61 | +0.06 (+3.87%) | 101,100 |
29 Apr 2022 | USD | 1.68 | 1.71 | 1.51 | 1.55 | 1.55 | -0.13 (-7.74%) | 113,400 |
28 Apr 2022 | USD | 1.67 | 1.72 | 1.61 | 1.68 | 1.68 | +0.03 (+1.82%) | 88,000 |
27 Apr 2022 | USD | 1.78 | 1.796 | 1.63 | 1.65 | 1.65 | -0.06 (-3.51%) | 116,400 |
26 Apr 2022 | USD | 1.8 | 1.837 | 1.68 | 1.71 | 1.71 | -0.12 (-6.56%) | 97,400 |
25 Apr 2022 | USD | 1.8 | 1.9 | 1.8 | 1.83 | 1.83 | 0.0 (0.0%) | 46,100 |
22 Apr 2022 | USD | 1.84 | 1.88 | 1.79 | 1.83 | 1.83 | -0.01 (-0.54%) | 42,400 |
21 Apr 2022 | USD | 1.93 | 1.95 | 1.835 | 1.84 | 1.84 | -0.09 (-4.66%) | 84,300 |
20 Apr 2022 | USD | 1.93 | 1.97 | 1.84 | 1.93 | 1.93 | -0.01 (-0.52%) | 59,500 |
19 Apr 2022 | USD | 1.88 | 2.04 | 1.87 | 1.94 | 1.94 | +0.03 (+1.57%) | 58,400 |
18 Apr 2022 | USD | 1.96 | 2 | 1.84 | 1.91 | 1.91 | -0.01 (-0.52%) | 60,600 |
14 Apr 2022 | USD | 2.08 | 2.09 | 1.9 | 1.92 | 1.92 | -0.13 (-6.34%) | 66,700 |
13 Apr 2022 | USD | 2.08 | 2.15 | 2.02 | 2.05 | 2.05 | -0.03 (-1.44%) | 80,500 |
12 Apr 2022 | USD | 2.09 | 2.21 | 2 | 2.08 | 2.08 | +0.01 (+0.48%) | 50,800 |
11 Apr 2022 | USD | 2.13 | 2.16 | 2.02 | 2.07 | 2.07 | -0.07 (-3.27%) | 31,500 |
8 Apr 2022 | USD | 2.15 | 2.23 | 2.09 | 2.14 | 2.14 | -0.01 (-0.47%) | 76,500 |
7 Apr 2022 | USD | 2.19 | 2.28 | 2.1 | 2.15 | 2.15 | -0.05 (-2.27%) | 46,500 |
6 Apr 2022 | USD | 2.21 | 2.28 | 2.105 | 2.2 | 2.2 | +0.01 (+0.46%) | 45,100 |
5 Apr 2022 | USD | 2.24 | 2.31 | 2.12 | 2.19 | 2.19 | -0.05 (-2.23%) | 61,900 |
4 Apr 2022 | USD | 2.27 | 2.32 | 2.19 | 2.24 | 2.24 | -0.01 (-0.44%) | 88,100 |
1 Apr 2022 | USD | 2.38 | 2.38 | 2.21 | 2.25 | 2.25 | -0.06 (-2.60%) | 53,000 |
31 Mar 2022 | USD | 2.36 | 2.47 | 2.245 | 2.31 | 2.31 | -0.02 (-0.86%) | 87,100 |