Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Apr 2022 | USD | 1.65 | 1.79 | 1.57 | 1.75 | 1.75 | +0.14 (+8.70%) | 1,651,800 |
27 Apr 2022 | USD | 1.67 | 1.705 | 1.58 | 1.61 | 1.61 | -0.1 (-5.85%) | 1,741,200 |
26 Apr 2022 | USD | 2.03 | 2.103 | 1.69 | 1.71 | 1.71 | -0.34 (-16.59%) | 2,505,800 |
25 Apr 2022 | USD | 1.78 | 2.141 | 1.74 | 2.05 | 2.05 | +0.27 (+15.17%) | 2,878,100 |
22 Apr 2022 | USD | 1.77 | 1.84 | 1.7 | 1.78 | 1.78 | -0.02 (-1.11%) | 1,338,100 |
21 Apr 2022 | USD | 1.81 | 1.815 | 1.68 | 1.8 | 1.8 | -0.01 (-0.55%) | 1,577,500 |
20 Apr 2022 | USD | 2.02 | 2.02 | 1.77 | 1.81 | 1.81 | -0.2 (-9.95%) | 2,833,400 |
19 Apr 2022 | USD | 1.66 | 2.03 | 1.59 | 2.01 | 2.01 | +0.37 (+22.56%) | 3,282,800 |
18 Apr 2022 | USD | 1.74 | 1.77 | 1.54 | 1.64 | 1.64 | -0.12 (-6.82%) | 2,071,800 |
14 Apr 2022 | USD | 2.11 | 2.11 | 1.75 | 1.76 | 1.76 | -0.35 (-16.59%) | 1,673,200 |
13 Apr 2022 | USD | 2.1 | 2.12 | 2.02 | 2.11 | 2.11 | +0.02 (+0.96%) | 828,600 |
12 Apr 2022 | USD | 2.28 | 2.32 | 2.065 | 2.09 | 2.09 | -0.14 (-6.28%) | 1,279,800 |
11 Apr 2022 | USD | 2.38 | 2.405 | 2.22 | 2.23 | 2.23 | -0.185 (-7.66%) | 931,000 |
8 Apr 2022 | USD | 2.46 | 2.56 | 2.375 | 2.415 | 2.415 | -0.065 (-2.62%) | 521,300 |
7 Apr 2022 | USD | 2.71 | 2.735 | 2.42 | 2.48 | 2.48 | -0.27 (-9.82%) | 805,900 |
6 Apr 2022 | USD | 2.82 | 2.82 | 2.53 | 2.75 | 2.75 | -0.04 (-1.43%) | 1,303,200 |
5 Apr 2022 | USD | 3.04 | 3.04 | 2.77 | 2.79 | 2.79 | -0.24 (-7.92%) | 746,000 |
4 Apr 2022 | USD | 2.93 | 3.1 | 2.92 | 3.03 | 3.03 | +0.14 (+4.84%) | 849,800 |
1 Apr 2022 | USD | 2.89 | 2.91 | 2.765 | 2.89 | 2.89 | 0.0 (0.0%) | 939,000 |
31 Mar 2022 | USD | 3.01 | 3.01 | 2.82 | 2.89 | 2.89 | -0.13 (-4.30%) | 850,900 |
30 Mar 2022 | USD | 3.07 | 3.25 | 2.97 | 3.02 | 3.02 | -0.06 (-1.95%) | 958,800 |
29 Mar 2022 | USD | 2.96 | 3.16 | 2.93 | 3.08 | 3.08 | +0.2 (+6.94%) | 885,000 |
28 Mar 2022 | USD | 3.06 | 3.09 | 2.77 | 2.88 | 2.88 | -0.18 (-5.88%) | 867,900 |
25 Mar 2022 | USD | 3.18 | 3.21 | 3.04 | 3.06 | 3.06 | -0.14 (-4.38%) | 719,900 |
24 Mar 2022 | USD | 3.41 | 3.45 | 3.145 | 3.2 | 3.2 | -0.2 (-5.88%) | 792,000 |
23 Mar 2022 | USD | 3.56 | 3.621 | 3.25 | 3.4 | 3.4 | -0.2 (-5.56%) | 1,240,500 |
22 Mar 2022 | USD | 3.31 | 3.63 | 3.3 | 3.6 | 3.6 | +0.3 (+9.09%) | 1,256,600 |
21 Mar 2022 | USD | 3.42 | 3.42 | 3.17 | 3.3 | 3.3 | -0.13 (-3.79%) | 1,256,000 |
18 Mar 2022 | USD | 3.68 | 3.73 | 3.4 | 3.43 | 3.43 | -0.25 (-6.79%) | 1,637,900 |
17 Mar 2022 | USD | 3.36 | 3.74 | 3.319 | 3.68 | 3.68 | +0.3 (+8.88%) | 1,060,600 |