Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Apr 2022 | USD | 1.7 | 1.83 | 1.65 | 1.7 | 25.5 | -0.03 (-1.73%) | 72,500 |
28 Apr 2022 | USD | 1.7 | 1.78 | 1.6 | 1.73 | 25.95 | +0.06 (+3.59%) | 109,000 |
27 Apr 2022 | USD | 1.73 | 1.75 | 1.65 | 1.67 | 25.05 | -0.09 (-5.11%) | 41,300 |
26 Apr 2022 | USD | 1.86 | 1.88 | 1.75 | 1.76 | 26.4 | -0.09 (-4.86%) | 56,600 |
25 Apr 2022 | USD | 1.84 | 1.89 | 1.77 | 1.85 | 27.75 | 0.0 (0.0%) | 91,700 |
22 Apr 2022 | USD | 1.86 | 1.915 | 1.78 | 1.85 | 27.75 | 0.0 (0.0%) | 195,200 |
21 Apr 2022 | USD | 1.98 | 1.99 | 1.805 | 1.85 | 27.75 | -0.14 (-7.04%) | 40,600 |
20 Apr 2022 | USD | 1.94 | 2 | 1.94 | 1.99 | 29.85 | +0.07 (+3.65%) | 50,700 |
19 Apr 2022 | USD | 1.89 | 1.96 | 1.87 | 1.92 | 28.8 | +0.04 (+2.13%) | 83,800 |
18 Apr 2022 | USD | 1.98 | 2.03 | 1.859 | 1.88 | 28.2 | -0.1 (-5.05%) | 121,700 |
14 Apr 2022 | USD | 1.93 | 2.03 | 1.9 | 1.98 | 29.7 | +0.03 (+1.54%) | 97,200 |
13 Apr 2022 | USD | 1.89 | 1.97 | 1.88 | 1.95 | 29.25 | +0.03 (+1.56%) | 40,400 |
12 Apr 2022 | USD | 2.11 | 2.2 | 1.86 | 1.92 | 28.8 | -0.14 (-6.80%) | 157,600 |
11 Apr 2022 | USD | 2.16 | 2.2 | 2 | 2.06 | 30.9 | -0.08 (-3.74%) | 107,600 |
8 Apr 2022 | USD | 2.29 | 2.3 | 2.1 | 2.14 | 32.1 | -0.15 (-6.55%) | 46,400 |
7 Apr 2022 | USD | 2.37 | 2.37 | 2.23 | 2.29 | 34.35 | -0.04 (-1.72%) | 41,600 |
6 Apr 2022 | USD | 2.25 | 2.41 | 2.207 | 2.33 | 34.95 | +0.07 (+3.10%) | 61,500 |
5 Apr 2022 | USD | 2.31 | 2.367 | 2.26 | 2.26 | 33.9 | -0.07 (-3.00%) | 37,400 |
4 Apr 2022 | USD | 2.49 | 2.57 | 2.3 | 2.33 | 34.95 | -0.14 (-5.67%) | 88,200 |
1 Apr 2022 | USD | 2.38 | 2.52 | 2.38 | 2.47 | 37.05 | +0.07 (+2.92%) | 45,100 |
31 Mar 2022 | USD | 2.39 | 2.59 | 2.366 | 2.4 | 36 | -0.04 (-1.64%) | 52,700 |
30 Mar 2022 | USD | 2.52 | 2.59 | 2.41 | 2.44 | 36.6 | -0.11 (-4.31%) | 50,000 |
29 Mar 2022 | USD | 2.48 | 2.6 | 2.421 | 2.55 | 38.25 | +0.1 (+4.08%) | 99,200 |
28 Mar 2022 | USD | 2.37 | 2.48 | 2.28 | 2.45 | 36.75 | +0.1 (+4.26%) | 173,500 |
25 Mar 2022 | USD | 2.54 | 2.57 | 2.35 | 2.35 | 35.25 | -0.17 (-6.75%) | 59,800 |
24 Mar 2022 | USD | 2.52 | 2.65 | 2.47 | 2.52 | 37.8 | +0.06 (+2.44%) | 195,300 |
23 Mar 2022 | USD | 2.43 | 2.62 | 2.43 | 2.46 | 36.9 | +0.01 (+0.41%) | 237,600 |
22 Mar 2022 | USD | 2.3 | 2.55 | 2.22 | 2.45 | 36.75 | +0.22 (+9.87%) | 318,600 |
21 Mar 2022 | USD | 2.19 | 2.29 | 2.112 | 2.23 | 33.45 | 0.0 (0.0%) | 114,900 |
18 Mar 2022 | USD | 2.04 | 2.23 | 1.96 | 2.23 | 33.45 | +0.19 (+9.31%) | 278,200 |