Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2022 | USD | 1.8989 | 2.0562 | 1.8512 | 2.0534 | 2.0534 | +0.154 (+8.14%) | 6,624 |
14 May 2022 | USD | 1.8592 | 1.9482 | 1.799 | 1.8989 | 1.8989 | +0.04 (+2.13%) | 18,496 |
13 May 2022 | USD | 1.7494 | 2.0612 | 1.7286 | 1.8593 | 1.8593 | +0.11 (+6.28%) | 23,424 |
12 May 2022 | USD | 2.0702 | 2.1568 | 1.6673 | 1.7495 | 1.7495 | -0.321 (-15.49%) | 54,241 |
11 May 2022 | USD | 2.7863 | 2.8195 | 1.8306 | 2.0701 | 2.0701 | -0.716 (-25.70%) | 142,538 |
10 May 2022 | USD | 2.7304 | 2.9784 | 2.6749 | 2.7863 | 2.7863 | +0.056 (+2.05%) | 27,369 |
9 May 2022 | USD | 3.2878 | 3.3 | 2.7304 | 2.7304 | 2.7304 | -0.557 (-16.95%) | 18,948 |
8 May 2022 | USD | 3.4526 | 3.4526 | 3.2216 | 3.2878 | 3.2878 | -0.165 (-4.77%) | 21,177 |
7 May 2022 | USD | 3.6417 | 3.6417 | 3.3982 | 3.4526 | 3.4526 | -0.189 (-5.19%) | 7,928 |
6 May 2022 | USD | 3.7063 | 3.7065 | 3.5352 | 3.6417 | 3.6417 | -0.065 (-1.74%) | 87 |
5 May 2022 | USD | 3.9151 | 3.9841 | 3.657 | 3.7063 | 3.7063 | -0.209 (-5.33%) | 3,018 |
4 May 2022 | USD | 3.6592 | 3.9219 | 3.6558 | 3.9151 | 3.9151 | +0.256 (+6.99%) | 4,637 |
3 May 2022 | USD | 3.8029 | 3.8029 | 3.6341 | 3.6592 | 3.6592 | -0.144 (-3.78%) | 3,239 |
2 May 2022 | USD | 3.8058 | 3.8267 | 3.7075 | 3.8029 | 3.8029 | -0.003 (-0.08%) | 14,528 |
1 May 2022 | USD | 3.887 | 3.9758 | 3.7175 | 3.8058 | 3.8058 | -0.081 (-2.09%) | 21,053 |
30 Apr 2022 | USD | 4.3106 | 4.3339 | 3.8806 | 3.887 | 3.887 | -0.424 (-9.83%) | 45,204 |
29 Apr 2022 | USD | 4.5105 | 4.517 | 4.2561 | 4.3106 | 4.3106 | -0.2 (-4.43%) | 1,477 |
28 Apr 2022 | USD | 4.7135 | 4.892 | 4.4895 | 4.5105 | 4.5105 | -0.203 (-4.31%) | 54,114 |
27 Apr 2022 | USD | 4.0392 | 4.8923 | 4.0342 | 4.7135 | 4.7135 | +0.674 (+16.69%) | 133,054 |
26 Apr 2022 | USD | 4.4476 | 4.4611 | 4.0212 | 4.0392 | 4.0392 | -0.408 (-9.18%) | 8,756 |
25 Apr 2022 | USD | 4.4312 | 4.4499 | 4.1374 | 4.4476 | 4.4476 | +0.016 (+0.37%) | 11,118 |
24 Apr 2022 | USD | 4.687 | 4.7126 | 4.3478 | 4.4312 | 4.4312 | -0.256 (-5.46%) | 43,618 |
23 Apr 2022 | USD | 4.8288 | 4.8425 | 4.687 | 4.687 | 4.687 | -0.142 (-2.94%) | 10,898 |
22 Apr 2022 | USD | 4.9467 | 5.0109 | 4.813 | 4.8288 | 4.8288 | -0.118 (-2.38%) | 4,993 |
21 Apr 2022 | USD | 4.9728 | 5.2123 | 4.9091 | 4.9467 | 4.9467 | -0.026 (-0.53%) | 20,585 |
20 Apr 2022 | USD | 5.0523 | 5.1392 | 4.7224 | 4.9729 | 4.9729 | -0.079 (-1.57%) | 51,909 |
19 Apr 2022 | USD | 4.8533 | 5.0529 | 4.767 | 5.0523 | 5.0523 | +0.199 (+4.10%) | 21,532 |
18 Apr 2022 | USD | 4.6562 | 4.8543 | 4.5009 | 4.8532 | 4.8532 | +0.197 (+4.23%) | 28,532 |
17 Apr 2022 | USD | 4.9055 | 4.9209 | 4.6548 | 4.6562 | 4.6562 | -0.249 (-5.08%) | 11,802 |
16 Apr 2022 | USD | 4.9864 | 5.0349 | 4.6069 | 4.9055 | 4.9055 | -0.081 (-1.62%) | 71,521 |