Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2022 | USD | 1.78 | 1.8 | 1.51 | 1.52 | 1.52 | -0.321 (-17.45%) | 28,279 |
20 May 2022 | USD | 1.81 | 1.9109 | 1.7412 | 1.8413 | 1.8413 | -0.039 (-2.06%) | 28,449 |
19 May 2022 | USD | 1.85 | 1.939 | 1.84 | 1.88 | 1.88 | +0.12 (+6.82%) | 36,508 |
18 May 2022 | USD | 1.9 | 1.95 | 1.75 | 1.76 | 1.76 | -0.16 (-8.33%) | 23,456 |
17 May 2022 | USD | 1.9 | 2.0579 | 1.77 | 1.92 | 1.92 | 0.0 (0.0%) | 16,870 |
16 May 2022 | USD | 2.17 | 2.17 | 1.92 | 1.92 | 1.92 | -0.05 (-2.54%) | 19,536 |
13 May 2022 | USD | 1.79 | 2.2 | 1.71 | 1.97 | 1.97 | +0.26 (+15.20%) | 74,328 |
12 May 2022 | USD | 1.89 | 1.9566 | 1.7 | 1.71 | 1.71 | -0.18 (-9.52%) | 194,564 |
11 May 2022 | USD | 2.07 | 2.0785 | 1.81 | 1.89 | 1.89 | -0.09 (-4.55%) | 137,855 |
10 May 2022 | USD | 2.12 | 2.195 | 1.88 | 1.98 | 1.98 | -0.14 (-6.60%) | 180,039 |
9 May 2022 | USD | 2.48 | 2.48 | 1.89 | 2.12 | 2.12 | -0.3 (-12.40%) | 94,688 |
6 May 2022 | USD | 2.35 | 2.49 | 2.27 | 2.42 | 2.42 | +0.07 (+2.98%) | 32,195 |
5 May 2022 | USD | 2.59 | 2.59 | 2.35 | 2.35 | 2.35 | -0.18 (-7.11%) | 22,543 |
4 May 2022 | USD | 2.41 | 2.5493 | 2.41 | 2.53 | 2.53 | +0.03 (+1.20%) | 52,459 |
3 May 2022 | USD | 2.42 | 2.57 | 2.42 | 2.5 | 2.5 | -0.01 (-0.40%) | 20,554 |
2 May 2022 | USD | 2.63 | 2.63 | 2.47 | 2.51 | 2.51 | -0.08 (-3.09%) | 26,828 |
29 Apr 2022 | USD | 2.5 | 2.62 | 2.42 | 2.59 | 2.59 | +0.17 (+7.02%) | 34,748 |
28 Apr 2022 | USD | 2.45 | 2.45 | 2.3378 | 2.42 | 2.42 | +0.07 (+2.98%) | 26,178 |
27 Apr 2022 | USD | 2.3 | 2.47 | 2.24 | 2.35 | 2.35 | +0.07 (+3.07%) | 65,502 |
26 Apr 2022 | USD | 2.35 | 2.4 | 2.27 | 2.28 | 2.28 | -0.11 (-4.60%) | 57,383 |
25 Apr 2022 | USD | 2.48 | 2.48 | 2.3887 | 2.39 | 2.39 | -0.04 (-1.65%) | 33,681 |
22 Apr 2022 | USD | 2.59 | 2.59 | 2.3714 | 2.43 | 2.43 | +0.03 (+1.25%) | 56,596 |
21 Apr 2022 | USD | 2.42 | 2.4703 | 2.37 | 2.4 | 2.4 | -0.05 (-2.04%) | 79,068 |
20 Apr 2022 | USD | 2.51 | 2.545 | 2.4 | 2.45 | 2.45 | -0.13 (-5.04%) | 73,882 |
19 Apr 2022 | USD | 2.68 | 2.68 | 2.53 | 2.58 | 2.58 | -0.035 (-1.34%) | 93,976 |
18 Apr 2022 | USD | 2.77 | 2.77 | 2.5765 | 2.615 | 2.615 | -0.075 (-2.79%) | 37,617 |
14 Apr 2022 | USD | 2.69 | 2.75 | 2.62 | 2.69 | 2.69 | -0.01 (-0.37%) | 39,963 |
13 Apr 2022 | USD | 2.69 | 2.75 | 2.64 | 2.7 | 2.7 | -0.02 (-0.74%) | 67,455 |
12 Apr 2022 | USD | 2.68 | 2.75 | 2.6 | 2.72 | 2.72 | +0.07 (+2.64%) | 62,665 |
11 Apr 2022 | USD | 2.82 | 2.89 | 2.37 | 2.65 | 2.65 | -0.18 (-6.36%) | 187,472 |