Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | USD | 1.47 | 1.53 | 1.42 | 1.44 | 1.44 | -0.02 (-1.37%) | 37,225 |
13 May 2022 | USD | 1.36 | 1.48 | 1.36 | 1.46 | 1.46 | +0.14 (+10.61%) | 29,761 |
12 May 2022 | USD | 1.2538 | 1.47 | 1.2538 | 1.32 | 1.32 | -0.048 (-3.51%) | 67,296 |
11 May 2022 | USD | 1.49 | 1.49 | 1.3026 | 1.368 | 1.368 | -0.082 (-5.66%) | 84,873 |
10 May 2022 | USD | 1.44 | 1.56 | 1.44 | 1.45 | 1.45 | -0.02 (-1.36%) | 63,109 |
9 May 2022 | USD | 1.37 | 1.5 | 1.37 | 1.47 | 1.47 | -0.035 (-2.33%) | 177,367 |
6 May 2022 | USD | 1.54 | 1.57 | 1.48 | 1.505 | 1.505 | -0.065 (-4.14%) | 21,781 |
5 May 2022 | USD | 1.672 | 1.68 | 1.54 | 1.57 | 1.57 | -0.13 (-7.65%) | 21,068 |
4 May 2022 | USD | 1.7 | 1.7 | 1.6 | 1.7 | 1.7 | +0.02 (+1.19%) | 60,588 |
3 May 2022 | USD | 1.6 | 1.7 | 1.6 | 1.68 | 1.68 | +0.06 (+3.70%) | 55,275 |
2 May 2022 | USD | 1.54 | 1.63 | 1.54 | 1.62 | 1.62 | +0.05 (+3.18%) | 23,695 |
29 Apr 2022 | USD | 1.6 | 1.64 | 1.54 | 1.57 | 1.57 | +0.04 (+2.61%) | 69,559 |
28 Apr 2022 | USD | 1.52 | 1.61 | 1.47 | 1.53 | 1.53 | +0.02 (+1.32%) | 43,530 |
27 Apr 2022 | USD | 1.56 | 1.6 | 1.5 | 1.51 | 1.51 | 0.0 (0.0%) | 81,047 |
26 Apr 2022 | USD | 1.55 | 1.62 | 1.49 | 1.51 | 1.51 | -0.08 (-5.03%) | 85,126 |
25 Apr 2022 | USD | 1.57 | 1.61 | 1.52 | 1.59 | 1.59 | +0.02 (+1.27%) | 73,704 |
22 Apr 2022 | USD | 1.56 | 1.66 | 1.5427 | 1.57 | 1.57 | 0.0 (0.0%) | 80,934 |
21 Apr 2022 | USD | 1.69 | 1.69 | 1.52 | 1.57 | 1.57 | -0.13 (-7.65%) | 105,252 |
20 Apr 2022 | USD | 1.73 | 1.73 | 1.6342 | 1.7 | 1.7 | +0.02 (+1.19%) | 66,715 |
19 Apr 2022 | USD | 1.67 | 1.71 | 1.6001 | 1.68 | 1.68 | 0.0 (0.0%) | 31,868 |
18 Apr 2022 | USD | 1.74 | 1.75 | 1.66 | 1.68 | 1.68 | -0.06 (-3.45%) | 29,907 |
14 Apr 2022 | USD | 1.7 | 1.75 | 1.68 | 1.74 | 1.74 | 0.0 (0.0%) | 73,654 |
13 Apr 2022 | USD | 1.6 | 1.74 | 1.59 | 1.74 | 1.74 | +0.15 (+9.43%) | 74,042 |
12 Apr 2022 | USD | 1.645 | 1.68 | 1.59 | 1.59 | 1.59 | 0.0 (0.0%) | 60,973 |
11 Apr 2022 | USD | 1.63 | 1.6672 | 1.59 | 1.59 | 1.59 | -0.09 (-5.36%) | 161,599 |
8 Apr 2022 | USD | 1.69 | 1.72 | 1.66 | 1.68 | 1.68 | -0.01 (-0.59%) | 53,628 |
7 Apr 2022 | USD | 1.72 | 1.81 | 1.61 | 1.69 | 1.69 | -0.04 (-2.31%) | 264,933 |
6 Apr 2022 | USD | 1.75 | 1.78 | 1.69 | 1.73 | 1.73 | -0.08 (-4.42%) | 123,598 |
5 Apr 2022 | USD | 1.85 | 1.85 | 1.7508 | 1.81 | 1.81 | -0.04 (-2.16%) | 76,185 |
4 Apr 2022 | USD | 1.71 | 1.9 | 1.71 | 1.85 | 1.85 | +0.15 (+8.82%) | 253,289 |