Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2022 | USD | 2.4756 | 2.7116 | 2.2772 | 2.7116 | 2.7116 | +0.241 (+9.74%) | 788,166 |
30 Apr 2022 | USD | 2.9355 | 2.9456 | 2.4662 | 2.471 | 2.471 | -0.467 (-15.90%) | 822,764 |
29 Apr 2022 | USD | 3.0537 | 3.0554 | 2.8861 | 2.938 | 2.938 | -0.114 (-3.74%) | 511,901 |
28 Apr 2022 | USD | 3.0574 | 3.278 | 2.8903 | 3.0521 | 3.0521 | -0.005 (-0.16%) | 664,504 |
27 Apr 2022 | USD | 3.0357 | 3.2007 | 2.974 | 3.057 | 3.057 | +0.024 (+0.79%) | 574,283 |
26 Apr 2022 | USD | 3.5604 | 3.6374 | 3.0182 | 3.0331 | 3.0331 | -0.545 (-15.23%) | 779,391 |
25 Apr 2022 | USD | 3.4857 | 3.6678 | 3.0825 | 3.5779 | 3.5779 | +0.108 (+3.12%) | 1,380,374 |
24 Apr 2022 | USD | 3.6325 | 3.6615 | 3.4695 | 3.4695 | 3.4695 | -0.158 (-4.37%) | 442,928 |
23 Apr 2022 | USD | 3.5871 | 3.839 | 3.4252 | 3.6279 | 3.6279 | +0.035 (+0.99%) | 660,232 |
22 Apr 2022 | USD | 4.0731 | 4.1394 | 3.5043 | 3.5924 | 3.5924 | -0.478 (-11.75%) | 1,079,609 |
21 Apr 2022 | USD | 4.2749 | 4.5993 | 4.014 | 4.0705 | 4.0705 | -0.215 (-5.02%) | 1,326,082 |
20 Apr 2022 | USD | 4.0675 | 4.6261 | 4.0085 | 4.2856 | 4.2856 | +0.21 (+5.15%) | 1,390,252 |
19 Apr 2022 | USD | 4.0144 | 4.2414 | 3.9138 | 4.0756 | 4.0756 | +0.011 (+0.28%) | 749,280 |
18 Apr 2022 | USD | 3.7103 | 4.2201 | 3.3029 | 4.0641 | 4.0641 | +0.324 (+8.67%) | 2,043,269 |
17 Apr 2022 | USD | 3.8529 | 3.9519 | 3.7241 | 3.74 | 3.74 | -0.113 (-2.93%) | 439,512 |
16 Apr 2022 | USD | 3.9632 | 4.0347 | 3.7462 | 3.853 | 3.853 | -0.127 (-3.18%) | 595,909 |
15 Apr 2022 | USD | 3.838 | 4.0942 | 3.8098 | 3.9795 | 3.9795 | +0.132 (+3.43%) | 688,215 |
14 Apr 2022 | USD | 4.2434 | 4.4801 | 3.8429 | 3.8474 | 3.8474 | -0.402 (-9.45%) | 1,873,892 |
13 Apr 2022 | USD | 3.8261 | 4.3067 | 3.709 | 4.249 | 4.249 | +0.435 (+11.39%) | 1,853,241 |
12 Apr 2022 | USD | 3.7027 | 4.2458 | 3.6367 | 3.8144 | 3.8144 | +0.093 (+2.51%) | 2,106,257 |
11 Apr 2022 | USD | 4.3429 | 4.5273 | 3.6235 | 3.7211 | 3.7211 | -0.646 (-14.79%) | 2,882,891 |
10 Apr 2022 | USD | 4.8383 | 4.8654 | 4.298 | 4.3668 | 4.3668 | -0.536 (-10.93%) | 1,215,289 |
9 Apr 2022 | USD | 4.0731 | 4.9299 | 4.0348 | 4.9028 | 4.9028 | +0.784 (+19.03%) | 2,472,181 |
8 Apr 2022 | USD | 5.2345 | 5.6045 | 4.0371 | 4.1189 | 4.1189 | -1.061 (-20.49%) | 2,880,593 |
7 Apr 2022 | USD | 4.6828 | 5.6811 | 4.4894 | 5.1801 | 5.1801 | +0.572 (+12.41%) | 3,867,670 |
6 Apr 2022 | USD | 4.8652 | 5.0811 | 3.7052 | 4.6084 | 4.6084 | -0.23 (-4.75%) | 6,513,927 |
5 Apr 2022 | USD | 5.5114 | 5.6965 | 4.8383 | 4.8383 | 4.8383 | -0.718 (-12.92%) | 2,475,011 |
4 Apr 2022 | USD | 6.8875 | 6.8875 | 5.3232 | 5.5561 | 5.5561 | -1.351 (-19.57%) | 5,111,328 |
3 Apr 2022 | USD | 6.1437 | 7.0936 | 6.0968 | 6.9076 | 6.9076 | +0.698 (+11.25%) | 3,281,412 |
2 Apr 2022 | USD | 7.9696 | 8.2426 | 5.6372 | 6.2093 | 6.2093 | -1.741 (-21.90%) | 8,045,648 |