Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2022 | USD | 1.48 | 1.49 | 1.35 | 1.37 | 8.22 | -0.07 (-4.86%) | 2,330,600 |
9 May 2022 | USD | 1.44 | 1.46 | 1.3 | 1.44 | 8.64 | -0.08 (-5.26%) | 5,701,200 |
6 May 2022 | USD | 1.64 | 1.66 | 1.47 | 1.52 | 9.12 | -0.22 (-12.64%) | 4,616,900 |
5 May 2022 | USD | 1.6 | 1.74 | 1.53 | 1.74 | 10.44 | +0.03 (+1.75%) | 4,585,900 |
4 May 2022 | USD | 1.67 | 1.71 | 1.61 | 1.71 | 10.26 | -0.01 (-0.58%) | 3,050,900 |
3 May 2022 | USD | 1.66 | 1.76 | 1.63 | 1.72 | 10.32 | +0.06 (+3.61%) | 4,603,100 |
2 May 2022 | USD | 1.51 | 1.67 | 1.51 | 1.66 | 9.96 | +0.11 (+7.10%) | 3,240,300 |
29 Apr 2022 | USD | 1.72 | 1.78 | 1.51 | 1.55 | 9.3 | -0.02 (-1.27%) | 7,602,600 |
28 Apr 2022 | USD | 1.59 | 1.61 | 1.53 | 1.57 | 9.42 | +0.01 (+0.64%) | 5,049,500 |
27 Apr 2022 | USD | 1.61 | 1.7 | 1.535 | 1.56 | 9.36 | +0.03 (+1.96%) | 5,745,600 |
26 Apr 2022 | USD | 1.55 | 1.56 | 1.48 | 1.53 | 9.18 | +0.01 (+0.66%) | 5,096,700 |
25 Apr 2022 | USD | 1.46 | 1.55 | 1.44 | 1.52 | 9.12 | -0.04 (-2.56%) | 6,322,000 |
22 Apr 2022 | USD | 1.6 | 1.62 | 1.53 | 1.56 | 9.36 | -0.1 (-6.02%) | 6,350,600 |
21 Apr 2022 | USD | 1.63 | 1.69 | 1.57 | 1.66 | 9.96 | +0.01 (+0.61%) | 5,081,400 |
20 Apr 2022 | USD | 1.83 | 1.83 | 1.64 | 1.65 | 9.9 | -0.18 (-9.84%) | 6,288,800 |
19 Apr 2022 | USD | 1.81 | 1.84 | 1.72 | 1.83 | 10.98 | -0.01 (-0.54%) | 5,891,500 |
18 Apr 2022 | USD | 1.93 | 1.97 | 1.805 | 1.84 | 11.04 | -0.13 (-6.60%) | 4,424,900 |
14 Apr 2022 | USD | 2.13 | 2.15 | 1.93 | 1.97 | 11.82 | -0.18 (-8.37%) | 6,720,400 |
13 Apr 2022 | USD | 2.18 | 2.24 | 2.08 | 2.15 | 12.9 | -0.06 (-2.71%) | 15,012,300 |
12 Apr 2022 | USD | 2.31 | 2.33 | 2.13 | 2.21 | 13.26 | -0.02 (-0.90%) | 7,781,700 |
11 Apr 2022 | USD | 2.32 | 2.38 | 2.16 | 2.23 | 13.38 | -0.33 (-12.89%) | 8,252,900 |
8 Apr 2022 | USD | 2.77 | 2.77 | 2.53 | 2.56 | 15.36 | -0.07 (-2.66%) | 4,558,000 |
7 Apr 2022 | USD | 2.7 | 2.73 | 2.53 | 2.63 | 15.78 | -0.22 (-7.72%) | 3,348,200 |
6 Apr 2022 | USD | 2.66 | 2.85 | 2.53 | 2.85 | 17.1 | +0.11 (+4.01%) | 5,851,300 |
5 Apr 2022 | USD | 2.85 | 2.86 | 2.68 | 2.74 | 16.44 | -0.21 (-7.12%) | 3,332,400 |
4 Apr 2022 | USD | 2.7 | 2.96 | 2.63 | 2.95 | 17.7 | +0.41 (+16.14%) | 6,693,100 |
1 Apr 2022 | USD | 2.745 | 2.805 | 2.49 | 2.54 | 15.24 | +0.12 (+4.96%) | 6,146,100 |
31 Mar 2022 | USD | 2.64 | 2.64 | 2.42 | 2.42 | 14.52 | -0.22 (-8.33%) | 3,511,300 |
30 Mar 2022 | USD | 2.77 | 2.9 | 2.6 | 2.64 | 15.84 | -0.25 (-8.65%) | 4,414,400 |
29 Mar 2022 | USD | 2.7 | 2.89 | 2.6 | 2.89 | 17.34 | +0.32 (+12.45%) | 9,800,600 |