Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2022 | USD | 1.44 | 1.55 | 1.44 | 1.52 | 13.68 | -0.04 (-2.56%) | 27,700 |
12 May 2022 | USD | 1.54 | 1.59 | 1.48 | 1.56 | 14.04 | -0.04 (-2.50%) | 11,000 |
11 May 2022 | USD | 1.62 | 1.658 | 1.5 | 1.6 | 14.4 | +0.06 (+3.90%) | 62,000 |
10 May 2022 | USD | 1.76 | 1.8 | 1.35 | 1.54 | 13.86 | -0.19 (-10.98%) | 118,500 |
9 May 2022 | USD | 1.6 | 1.97 | 1.6 | 1.73 | 15.57 | -0.04 (-2.26%) | 84,900 |
6 May 2022 | USD | 1.74 | 1.85 | 1.636 | 1.77 | 15.93 | +0.03 (+1.72%) | 95,100 |
5 May 2022 | USD | 1.65 | 1.9 | 1.61 | 1.74 | 15.66 | +0.14 (+8.75%) | 298,300 |
4 May 2022 | USD | 1.6 | 1.6 | 1.42 | 1.6 | 14.4 | -0.23 (-12.57%) | 654,700 |
3 May 2022 | USD | 1.49 | 2.29 | 1.32 | 1.83 | 16.47 | +0.67 (+57.76%) | 4,895,200 |
2 May 2022 | USD | 1.23 | 1.26 | 1.16 | 1.16 | 10.44 | -0.14 (-10.77%) | 20,600 |
29 Apr 2022 | USD | 1.4 | 1.42 | 1.3 | 1.3 | 11.7 | -0.07 (-5.11%) | 22,000 |
28 Apr 2022 | USD | 1.66 | 1.66 | 1.37 | 1.37 | 12.33 | -0.14 (-9.27%) | 30,400 |
27 Apr 2022 | USD | 1.51 | 1.64 | 1.51 | 1.51 | 13.59 | -0.09 (-5.63%) | 13,600 |
26 Apr 2022 | USD | 1.74 | 1.74 | 1.51 | 1.6 | 14.4 | -0.11 (-6.43%) | 12,200 |
25 Apr 2022 | USD | 1.76 | 1.8 | 1.7 | 1.71 | 15.39 | -0.09 (-5%) | 13,400 |
22 Apr 2022 | USD | 1.87 | 1.87 | 1.76 | 1.8 | 16.2 | -0.07 (-3.74%) | 13,200 |
21 Apr 2022 | USD | 1.96 | 2.01 | 1.87 | 1.87 | 16.83 | -0.08 (-4.10%) | 38,500 |
20 Apr 2022 | USD | 1.9 | 2.03 | 1.9 | 1.95 | 17.55 | +0.01 (+0.52%) | 8,100 |
19 Apr 2022 | USD | 1.95 | 1.97 | 1.88 | 1.94 | 17.46 | +0.04 (+2.11%) | 14,900 |
18 Apr 2022 | USD | 1.87 | 1.9 | 1.83 | 1.9 | 17.1 | +0.015 (+0.80%) | 3,800 |
14 Apr 2022 | USD | 1.93 | 1.93 | 1.86 | 1.885 | 16.965 | -0.035 (-1.82%) | 16,200 |
13 Apr 2022 | USD | 1.86 | 2.05 | 1.86 | 1.92 | 17.28 | +0.015 (+0.79%) | 44,000 |
12 Apr 2022 | USD | 1.86 | 1.95 | 1.86 | 1.905 | 17.145 | 0.0 (0.0%) | 17,800 |
11 Apr 2022 | USD | 1.99 | 1.99 | 1.88 | 1.905 | 17.145 | -0.065 (-3.30%) | 31,300 |
8 Apr 2022 | USD | 1.99 | 1.99 | 1.88 | 1.97 | 17.73 | +0.03 (+1.55%) | 25,900 |
7 Apr 2022 | USD | 1.9 | 2.06 | 1.9 | 1.94 | 17.46 | +0.035 (+1.84%) | 30,200 |
6 Apr 2022 | USD | 2.12 | 2.12 | 1.9 | 1.905 | 17.145 | -0.045 (-2.31%) | 29,900 |
5 Apr 2022 | USD | 1.9 | 1.95 | 1.9 | 1.95 | 17.55 | +0.025 (+1.30%) | 12,000 |
4 Apr 2022 | USD | 1.93 | 1.98 | 1.9 | 1.925 | 17.325 | +0.005 (+0.26%) | 19,900 |
1 Apr 2022 | USD | 1.89 | 1.98 | 1.89 | 1.92 | 17.28 | -0.03 (-1.54%) | 20,200 |