Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2022 | USD | 1.51 | 1.545 | 1.45 | 1.49 | 1.49 | -0.02 (-1.32%) | 1,575,200 |
26 Apr 2022 | USD | 1.61 | 1.61 | 1.5 | 1.51 | 1.51 | -0.09 (-5.63%) | 1,723,200 |
25 Apr 2022 | USD | 1.53 | 1.635 | 1.502 | 1.6 | 1.6 | +0.05 (+3.23%) | 2,243,200 |
22 Apr 2022 | USD | 1.51 | 1.57 | 1.5 | 1.55 | 1.55 | +0.03 (+1.97%) | 1,386,800 |
21 Apr 2022 | USD | 1.64 | 1.69 | 1.5 | 1.52 | 1.52 | -0.09 (-5.59%) | 2,000,700 |
20 Apr 2022 | USD | 1.72 | 1.72 | 1.6 | 1.61 | 1.61 | -0.08 (-4.73%) | 1,822,300 |
19 Apr 2022 | USD | 1.7 | 1.777 | 1.64 | 1.69 | 1.69 | 0.0 (0.0%) | 1,884,600 |
18 Apr 2022 | USD | 1.77 | 1.775 | 1.66 | 1.69 | 1.69 | -0.09 (-5.06%) | 1,436,800 |
14 Apr 2022 | USD | 1.8 | 1.86 | 1.75 | 1.78 | 1.78 | -0.02 (-1.11%) | 1,752,100 |
13 Apr 2022 | USD | 1.74 | 1.82 | 1.7 | 1.8 | 1.8 | +0.09 (+5.26%) | 1,571,000 |
12 Apr 2022 | USD | 1.8 | 1.85 | 1.7 | 1.71 | 1.71 | -0.06 (-3.39%) | 2,538,700 |
11 Apr 2022 | USD | 1.795 | 1.87 | 1.725 | 1.77 | 1.77 | -0.04 (-2.21%) | 1,780,600 |
8 Apr 2022 | USD | 1.87 | 1.88 | 1.77 | 1.81 | 1.81 | -0.06 (-3.21%) | 1,767,400 |
7 Apr 2022 | USD | 1.86 | 1.89 | 1.76 | 1.87 | 1.87 | -0.02 (-1.06%) | 2,340,200 |
6 Apr 2022 | USD | 1.92 | 1.92 | 1.82 | 1.89 | 1.89 | -0.04 (-2.07%) | 2,115,400 |
5 Apr 2022 | USD | 2.06 | 2.07 | 1.92 | 1.93 | 1.93 | -0.12 (-5.85%) | 2,057,600 |
4 Apr 2022 | USD | 2.06 | 2.1 | 1.97 | 2.05 | 2.05 | +0.02 (+0.99%) | 2,851,200 |
1 Apr 2022 | USD | 2 | 2.04 | 1.94 | 2.03 | 2.03 | +0.04 (+2.01%) | 2,040,300 |
31 Mar 2022 | USD | 2.16 | 2.16 | 1.97 | 1.99 | 1.99 | -0.1 (-4.78%) | 1,925,000 |
30 Mar 2022 | USD | 2.19 | 2.28 | 2.09 | 2.09 | 2.09 | -0.12 (-5.43%) | 2,400,000 |
29 Mar 2022 | USD | 2.01 | 2.25 | 2 | 2.21 | 2.21 | +0.27 (+13.92%) | 3,491,200 |
28 Mar 2022 | USD | 2 | 2.05 | 1.9 | 1.94 | 1.94 | -0.05 (-2.51%) | 1,985,900 |
25 Mar 2022 | USD | 2.14 | 2.14 | 1.96 | 1.99 | 1.99 | -0.15 (-7.01%) | 2,559,400 |
24 Mar 2022 | USD | 2.16 | 2.19 | 2.08 | 2.14 | 2.14 | -0.01 (-0.47%) | 1,602,400 |
23 Mar 2022 | USD | 2.19 | 2.27 | 2.14 | 2.15 | 2.15 | -0.09 (-4.02%) | 2,238,200 |
22 Mar 2022 | USD | 2.21 | 2.35 | 2.19 | 2.24 | 2.24 | +0.04 (+1.82%) | 2,480,600 |
21 Mar 2022 | USD | 2.37 | 2.38 | 2.18 | 2.2 | 2.2 | -0.13 (-5.58%) | 3,232,800 |
18 Mar 2022 | USD | 2.34 | 2.47 | 2.31 | 2.33 | 2.33 | -0.04 (-1.69%) | 12,179,800 |
17 Mar 2022 | USD | 2.18 | 2.37 | 2.105 | 2.37 | 2.37 | +0.16 (+7.24%) | 3,493,200 |
16 Mar 2022 | USD | 2.07 | 2.26 | 2.06 | 2.21 | 2.21 | +0.18 (+8.87%) | 4,036,300 |