Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | USD | 1.32 | 1.38 | 1.28 | 1.3 | 10.4 | -0.05 (-3.70%) | 1,742,400 |
13 May 2022 | USD | 1.29 | 1.41 | 1.29 | 1.35 | 10.8 | +0.1 (+8%) | 2,349,300 |
12 May 2022 | USD | 1.1 | 1.39 | 1.1 | 1.25 | 10 | +0.13 (+11.61%) | 3,777,500 |
11 May 2022 | USD | 1.25 | 1.35 | 1.11 | 1.12 | 8.96 | -0.12 (-9.68%) | 3,535,700 |
10 May 2022 | USD | 1.34 | 1.34 | 1.22 | 1.24 | 9.92 | -0.04 (-3.13%) | 2,789,400 |
9 May 2022 | USD | 1.41 | 1.41 | 1.28 | 1.28 | 10.24 | -0.1 (-7.25%) | 2,232,200 |
6 May 2022 | USD | 1.49 | 1.49 | 1.38 | 1.38 | 11.04 | -0.12 (-8%) | 1,555,200 |
5 May 2022 | USD | 1.53 | 1.55 | 1.46 | 1.5 | 12 | -0.05 (-3.23%) | 1,892,400 |
4 May 2022 | USD | 1.43 | 1.56 | 1.38 | 1.55 | 12.4 | +0.13 (+9.15%) | 2,086,500 |
3 May 2022 | USD | 1.47 | 1.49 | 1.41 | 1.42 | 11.36 | -0.05 (-3.40%) | 1,784,400 |
2 May 2022 | USD | 1.41 | 1.5 | 1.38 | 1.47 | 11.76 | +0.07 (+5.00%) | 1,824,300 |
29 Apr 2022 | USD | 1.43 | 1.52 | 1.4 | 1.4 | 11.2 | -0.09 (-6.04%) | 1,962,600 |
28 Apr 2022 | USD | 1.51 | 1.55 | 1.38 | 1.49 | 11.92 | 0.0 (0.0%) | 2,175,000 |
27 Apr 2022 | USD | 1.51 | 1.545 | 1.45 | 1.49 | 11.92 | -0.02 (-1.32%) | 1,575,200 |
26 Apr 2022 | USD | 1.61 | 1.61 | 1.5 | 1.51 | 12.08 | -0.09 (-5.63%) | 1,723,200 |
25 Apr 2022 | USD | 1.53 | 1.635 | 1.502 | 1.6 | 12.8 | +0.05 (+3.23%) | 2,243,200 |
22 Apr 2022 | USD | 1.51 | 1.57 | 1.5 | 1.55 | 12.4 | +0.03 (+1.97%) | 1,394,300 |
21 Apr 2022 | USD | 1.64 | 1.69 | 1.5 | 1.52 | 12.16 | -0.09 (-5.59%) | 2,000,700 |
20 Apr 2022 | USD | 1.72 | 1.72 | 1.6 | 1.61 | 12.88 | -0.08 (-4.73%) | 1,822,300 |
19 Apr 2022 | USD | 1.7 | 1.777 | 1.64 | 1.69 | 13.52 | 0.0 (0.0%) | 1,884,600 |
18 Apr 2022 | USD | 1.77 | 1.775 | 1.66 | 1.69 | 13.52 | -0.09 (-5.06%) | 1,436,800 |
14 Apr 2022 | USD | 1.8 | 1.86 | 1.75 | 1.78 | 14.24 | -0.02 (-1.11%) | 1,754,600 |
13 Apr 2022 | USD | 1.74 | 1.82 | 1.7 | 1.8 | 14.4 | +0.09 (+5.26%) | 1,571,000 |
12 Apr 2022 | USD | 1.8 | 1.85 | 1.7 | 1.71 | 13.68 | -0.06 (-3.39%) | 2,538,700 |
11 Apr 2022 | USD | 1.795 | 1.87 | 1.725 | 1.77 | 14.16 | -0.04 (-2.21%) | 1,780,600 |
8 Apr 2022 | USD | 1.87 | 1.88 | 1.77 | 1.81 | 14.48 | -0.06 (-3.21%) | 1,770,000 |
7 Apr 2022 | USD | 1.86 | 1.89 | 1.76 | 1.87 | 14.96 | -0.02 (-1.06%) | 2,340,200 |
6 Apr 2022 | USD | 1.92 | 1.92 | 1.82 | 1.89 | 15.12 | -0.04 (-2.07%) | 2,115,400 |
5 Apr 2022 | USD | 2.06 | 2.07 | 1.92 | 1.93 | 15.44 | -0.12 (-5.85%) | 2,057,600 |
4 Apr 2022 | USD | 2.06 | 2.1 | 1.97 | 2.05 | 16.4 | +0.02 (+0.99%) | 2,851,200 |