Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2022 | USD | 1.94 | 1.94 | 1.62 | 1.78 | 35.6 | -0.03 (-1.66%) | 95,400 |
10 May 2022 | USD | 1.8 | 1.84 | 1.74 | 1.81 | 36.2 | +0.08 (+4.62%) | 40,400 |
9 May 2022 | USD | 2.01 | 2.01 | 1.699 | 1.73 | 34.6 | -0.28 (-13.93%) | 166,700 |
6 May 2022 | USD | 1.98 | 2.1 | 1.9 | 2.01 | 40.2 | 0.0 (0.0%) | 56,100 |
5 May 2022 | USD | 2.25 | 2.25 | 1.98 | 2.01 | 40.2 | -0.17 (-7.80%) | 18,900 |
4 May 2022 | USD | 2.16 | 2.28 | 2.06 | 2.18 | 43.6 | 0.0 (0.0%) | 57,000 |
3 May 2022 | USD | 2.23 | 2.37 | 2.13 | 2.18 | 43.6 | +0.03 (+1.40%) | 86,400 |
2 May 2022 | USD | 1.99 | 2.157 | 1.91 | 2.15 | 43 | +0.14 (+6.97%) | 175,200 |
29 Apr 2022 | USD | 2.08 | 2.12 | 1.97 | 2.01 | 40.2 | -0.06 (-2.90%) | 72,000 |
28 Apr 2022 | USD | 2.01 | 2.11 | 2 | 2.07 | 41.4 | +0.04 (+1.97%) | 108,500 |
27 Apr 2022 | USD | 2.09 | 2.13 | 2.02 | 2.03 | 40.6 | -0.07 (-3.33%) | 159,600 |
26 Apr 2022 | USD | 2.2 | 2.219 | 2.078 | 2.1 | 42 | -0.1 (-4.55%) | 168,200 |
25 Apr 2022 | USD | 2.2 | 2.24 | 2.15 | 2.2 | 44 | -0.01 (-0.45%) | 98,000 |
22 Apr 2022 | USD | 2.27 | 2.275 | 2.19 | 2.21 | 44.2 | -0.02 (-0.90%) | 117,600 |
21 Apr 2022 | USD | 2.36 | 2.44 | 2.21 | 2.23 | 44.6 | -0.24 (-9.72%) | 185,300 |
20 Apr 2022 | USD | 2.44 | 2.51 | 2.33 | 2.47 | 49.4 | +0.01 (+0.41%) | 68,400 |
19 Apr 2022 | USD | 2.41 | 2.49 | 2.31 | 2.46 | 49.2 | +0.05 (+2.07%) | 119,400 |
18 Apr 2022 | USD | 2.46 | 2.49 | 2.28 | 2.41 | 48.2 | -0.1 (-3.98%) | 187,200 |
14 Apr 2022 | USD | 2.54 | 2.565 | 2.47 | 2.51 | 50.2 | -0.01 (-0.40%) | 115,000 |
13 Apr 2022 | USD | 2.5 | 2.615 | 2.48 | 2.52 | 50.4 | +0.07 (+2.86%) | 71,200 |
12 Apr 2022 | USD | 2.51 | 2.599 | 2.43 | 2.45 | 49 | -0.005 (-0.20%) | 100,900 |
11 Apr 2022 | USD | 2.42 | 2.51 | 2.4 | 2.455 | 49.1 | -0.055 (-2.19%) | 58,900 |
8 Apr 2022 | USD | 2.64 | 2.66 | 2.46 | 2.51 | 50.2 | -0.1 (-3.83%) | 68,500 |
7 Apr 2022 | USD | 2.7 | 2.72 | 2.58 | 2.61 | 52.2 | -0.1 (-3.69%) | 46,800 |
6 Apr 2022 | USD | 2.72 | 2.824 | 2.6 | 2.71 | 54.2 | -0.03 (-1.09%) | 67,900 |
5 Apr 2022 | USD | 2.76 | 2.833 | 2.72 | 2.74 | 54.8 | -0.05 (-1.79%) | 76,800 |
4 Apr 2022 | USD | 2.72 | 2.81 | 2.72 | 2.79 | 55.8 | +0.07 (+2.57%) | 92,400 |
1 Apr 2022 | USD | 2.66 | 2.845 | 2.61 | 2.72 | 54.4 | +0.09 (+3.42%) | 57,400 |
31 Mar 2022 | USD | 2.66 | 2.73 | 2.625 | 2.63 | 52.6 | -0.02 (-0.75%) | 52,900 |
30 Mar 2022 | USD | 2.78 | 2.781 | 2.61 | 2.65 | 53 | -0.1 (-3.64%) | 70,300 |