Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Apr 2022 | USD | 1.56 | 1.58 | 1.4 | 1.42 | 17.04 | -0.1 (-6.58%) | 1,298,800 |
28 Apr 2022 | USD | 1.5 | 1.54 | 1.42 | 1.52 | 18.24 | +0.01 (+0.66%) | 1,364,700 |
27 Apr 2022 | USD | 1.52 | 1.59 | 1.5 | 1.51 | 18.12 | +0.01 (+0.67%) | 1,203,400 |
26 Apr 2022 | USD | 1.57 | 1.57 | 1.49 | 1.5 | 18 | -0.08 (-5.06%) | 1,072,400 |
25 Apr 2022 | USD | 1.55 | 1.59 | 1.49 | 1.58 | 18.96 | +0.02 (+1.28%) | 1,457,400 |
22 Apr 2022 | USD | 1.51 | 1.58 | 1.51 | 1.56 | 18.72 | +0.05 (+3.31%) | 1,109,100 |
21 Apr 2022 | USD | 1.67 | 1.67 | 1.49 | 1.51 | 18.12 | -0.18 (-10.65%) | 1,786,700 |
20 Apr 2022 | USD | 1.65 | 1.76 | 1.61 | 1.69 | 20.28 | +0.03 (+1.81%) | 1,798,600 |
19 Apr 2022 | USD | 1.84 | 1.87 | 1.63 | 1.66 | 19.92 | -0.17 (-9.29%) | 2,676,500 |
18 Apr 2022 | USD | 1.79 | 1.97 | 1.71 | 1.83 | 21.96 | +0.06 (+3.39%) | 5,517,400 |
14 Apr 2022 | USD | 1.59 | 2.13 | 1.57 | 1.77 | 21.24 | +0.24 (+15.69%) | 30,054,800 |
13 Apr 2022 | USD | 1.5 | 1.56 | 1.45 | 1.53 | 18.36 | +0.06 (+4.08%) | 1,038,600 |
12 Apr 2022 | USD | 1.54 | 1.56 | 1.47 | 1.47 | 17.64 | -0.05 (-3.29%) | 1,456,700 |
11 Apr 2022 | USD | 1.53 | 1.55 | 1.46 | 1.52 | 18.24 | -0.04 (-2.56%) | 1,840,900 |
8 Apr 2022 | USD | 1.6 | 1.62 | 1.53 | 1.56 | 18.72 | -0.06 (-3.70%) | 1,266,300 |
7 Apr 2022 | USD | 1.61 | 1.67 | 1.57 | 1.62 | 19.44 | +0.03 (+1.89%) | 1,525,100 |
6 Apr 2022 | USD | 1.48 | 1.66 | 1.48 | 1.59 | 19.08 | +0.07 (+4.61%) | 2,223,500 |
5 Apr 2022 | USD | 1.53 | 1.55 | 1.46 | 1.52 | 18.24 | -0.01 (-0.65%) | 1,176,300 |
4 Apr 2022 | USD | 1.43 | 1.57 | 1.43 | 1.53 | 18.36 | +0.1 (+6.99%) | 1,194,600 |
1 Apr 2022 | USD | 1.41 | 1.44 | 1.35 | 1.43 | 17.16 | +0.02 (+1.42%) | 1,342,900 |
31 Mar 2022 | USD | 1.49 | 1.51 | 1.4 | 1.41 | 16.92 | -0.09 (-6%) | 1,121,300 |
30 Mar 2022 | USD | 1.5 | 1.65 | 1.46 | 1.5 | 18 | -0.01 (-0.66%) | 2,485,300 |
29 Mar 2022 | USD | 1.32 | 1.54 | 1.32 | 1.51 | 18.12 | +0.19 (+14.39%) | 3,293,300 |
28 Mar 2022 | USD | 1.24 | 1.34 | 1.21 | 1.32 | 15.84 | +0.13 (+10.92%) | 1,871,200 |
25 Mar 2022 | USD | 1.23 | 1.26 | 1.16 | 1.19 | 14.28 | -0.04 (-3.25%) | 1,498,800 |
24 Mar 2022 | USD | 1.31 | 1.31 | 1.21 | 1.23 | 14.76 | -0.05 (-3.91%) | 1,617,500 |
23 Mar 2022 | USD | 1.3 | 1.35 | 1.27 | 1.28 | 15.36 | -0.02 (-1.54%) | 947,500 |
22 Mar 2022 | USD | 1.27 | 1.32 | 1.24 | 1.3 | 15.6 | +0.03 (+2.36%) | 1,859,500 |
21 Mar 2022 | USD | 1.32 | 1.32 | 1.26 | 1.27 | 15.24 | -0.06 (-4.51%) | 1,094,900 |
18 Mar 2022 | USD | 1.33 | 1.39 | 1.26 | 1.33 | 15.96 | -0.01 (-0.75%) | 13,093,700 |