Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2022 | USD | 1.65 | 1.79 | 1.65 | 1.71 | 1.71 | +0.04 (+2.40%) | 56,500 |
10 May 2022 | USD | 1.87 | 1.91 | 1.6 | 1.67 | 1.67 | -0.19 (-10.22%) | 230,800 |
9 May 2022 | USD | 1.94 | 1.94 | 1.84 | 1.86 | 1.86 | -0.07 (-3.63%) | 39,600 |
6 May 2022 | USD | 1.9 | 1.94 | 1.85 | 1.93 | 1.93 | +0.05 (+2.66%) | 48,700 |
5 May 2022 | USD | 1.92 | 2 | 1.84 | 1.88 | 1.88 | -0.04 (-2.08%) | 44,900 |
4 May 2022 | USD | 1.93 | 1.93 | 1.85 | 1.92 | 1.92 | +0.01 (+0.52%) | 41,300 |
3 May 2022 | USD | 1.94 | 1.94 | 1.9 | 1.91 | 1.91 | -0.02 (-1.04%) | 33,600 |
2 May 2022 | USD | 1.94 | 1.98 | 1.9 | 1.93 | 1.93 | -0.03 (-1.53%) | 50,600 |
29 Apr 2022 | USD | 1.97 | 2 | 1.94 | 1.96 | 1.96 | -0.02 (-1.01%) | 26,300 |
28 Apr 2022 | USD | 1.97 | 1.98 | 1.9 | 1.98 | 1.98 | +0.04 (+2.06%) | 42,100 |
27 Apr 2022 | USD | 1.94 | 2.01 | 1.92 | 1.94 | 1.94 | +0.02 (+1.04%) | 32,800 |
26 Apr 2022 | USD | 1.99 | 1.99 | 1.92 | 1.92 | 1.92 | -0.07 (-3.52%) | 35,900 |
25 Apr 2022 | USD | 1.98 | 2 | 1.96 | 1.99 | 1.99 | -0.01 (-0.50%) | 53,400 |
22 Apr 2022 | USD | 2 | 2.04 | 1.95 | 2 | 2 | -0.01 (-0.50%) | 63,700 |
21 Apr 2022 | USD | 2.06 | 2.06 | 2.01 | 2.01 | 2.01 | -0.05 (-2.43%) | 79,800 |
20 Apr 2022 | USD | 2.06 | 2.06 | 2.03 | 2.06 | 2.06 | -0.01 (-0.48%) | 31,300 |
19 Apr 2022 | USD | 2.05 | 2.1 | 2.02 | 2.07 | 2.07 | +0.02 (+0.98%) | 73,000 |
18 Apr 2022 | USD | 2.05 | 2.08 | 2.01 | 2.05 | 2.05 | -0.03 (-1.44%) | 55,500 |
14 Apr 2022 | USD | 2.08 | 2.11 | 2.07 | 2.08 | 2.08 | +0.01 (+0.48%) | 51,500 |
13 Apr 2022 | USD | 2.11 | 2.11 | 2.07 | 2.07 | 2.07 | -0.04 (-1.90%) | 90,600 |
12 Apr 2022 | USD | 2.11 | 2.13 | 2.09 | 2.11 | 2.11 | +0.01 (+0.48%) | 19,500 |
11 Apr 2022 | USD | 2.09 | 2.17 | 2.09 | 2.1 | 2.1 | -0.02 (-0.94%) | 26,600 |
8 Apr 2022 | USD | 2.08 | 2.15 | 2.08 | 2.12 | 2.12 | +0.02 (+0.95%) | 31,800 |
7 Apr 2022 | USD | 2.12 | 2.17 | 2.09 | 2.1 | 2.1 | -0.03 (-1.41%) | 112,800 |
6 Apr 2022 | USD | 2.15 | 2.17 | 2.11 | 2.13 | 2.13 | -0.02 (-0.93%) | 46,400 |
5 Apr 2022 | USD | 2.18 | 2.18 | 2.11 | 2.15 | 2.15 | +0.01 (+0.47%) | 148,100 |
4 Apr 2022 | USD | 2.17 | 2.18 | 2.08 | 2.14 | 2.14 | +0.03 (+1.42%) | 80,500 |
1 Apr 2022 | USD | 2.1 | 2.15 | 2.07 | 2.11 | 2.11 | +0.05 (+2.43%) | 63,300 |
31 Mar 2022 | USD | 2.05 | 2.09 | 2.04 | 2.06 | 2.06 | +0.02 (+0.98%) | 55,200 |
30 Mar 2022 | USD | 2.07 | 2.07 | 2.01 | 2.04 | 2.04 | +0.02 (+0.99%) | 87,100 |