Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2022 | USD | 3.67 | 3.82 | 3.55 | 3.55 | 3.55 | -0.17 (-4.57%) | 34,005 |
17 May 2022 | USD | 3.535 | 3.768 | 3.48 | 3.72 | 3.72 | +0.29 (+8.45%) | 55,418 |
16 May 2022 | USD | 3.422 | 3.58 | 3.412 | 3.43 | 3.43 | -0.04 (-1.15%) | 20,029 |
13 May 2022 | USD | 3.32 | 3.6 | 3.282 | 3.47 | 3.47 | +0.34 (+10.86%) | 49,789 |
12 May 2022 | USD | 2.932 | 3.338 | 2.89 | 3.13 | 3.13 | +0.09 (+2.96%) | 62,079 |
11 May 2022 | USD | 3.31 | 3.435 | 2.992 | 3.04 | 3.04 | -0.42 (-12.14%) | 18,783 |
10 May 2022 | USD | 3.6775 | 3.692 | 3.325 | 3.46 | 3.46 | -0.005 (-0.14%) | 15,603 |
9 May 2022 | USD | 3.79 | 3.82 | 3.465 | 3.465 | 3.465 | -0.43 (-11.04%) | 38,084 |
6 May 2022 | USD | 4.31 | 4.31 | 3.885 | 3.895 | 3.895 | -0.41 (-9.52%) | 24,151 |
5 May 2022 | USD | 4.72 | 4.72 | 4.2615 | 4.305 | 4.305 | -0.253 (-5.55%) | 7,003 |
4 May 2022 | USD | 4.35 | 4.558 | 4.292 | 4.558 | 4.558 | +0.098 (+2.20%) | 16,898 |
3 May 2022 | USD | 4.21 | 4.46 | 4.21 | 4.46 | 4.46 | +0.27 (+6.44%) | 6,841 |
29 Apr 2022 | USD | 4.29 | 4.42 | 4.19 | 4.19 | 4.19 | +0.022 (+0.53%) | 8,072 |
28 Apr 2022 | USD | 4.29 | 4.29 | 3.965 | 4.168 | 4.168 | -0.022 (-0.53%) | 29,976 |
27 Apr 2022 | USD | 4.352 | 4.465 | 4.19 | 4.19 | 4.19 | -0.225 (-5.10%) | 22,203 |
26 Apr 2022 | USD | 4.522 | 4.668 | 4.38 | 4.415 | 4.415 | -0.07 (-1.56%) | 5,077 |
25 Apr 2022 | USD | 4.32 | 4.54 | 4.265 | 4.485 | 4.485 | +0.13 (+2.99%) | 11,464 |
22 Apr 2022 | USD | 4.57 | 4.64 | 4.352 | 4.355 | 4.355 | -0.2 (-4.39%) | 28,872 |
21 Apr 2022 | USD | 4.8907 | 4.98 | 4.532 | 4.555 | 4.555 | -0.415 (-8.35%) | 30,895 |
20 Apr 2022 | USD | 5.32 | 5.32 | 4.96 | 4.97 | 4.97 | -0.3 (-5.69%) | 13,692 |
19 Apr 2022 | USD | 5.23 | 5.35 | 5.1 | 5.27 | 5.27 | -0.01 (-0.19%) | 19,146 |
14 Apr 2022 | USD | 5.51 | 5.53 | 5.28 | 5.28 | 5.28 | -0.18 (-3.30%) | 4,509 |
13 Apr 2022 | USD | 5.42 | 5.53 | 5.42 | 5.46 | 5.46 | -0.058 (-1.05%) | 4,073 |
12 Apr 2022 | USD | 5.53 | 5.77 | 5.495 | 5.518 | 5.518 | +0.023 (+0.42%) | 11,072 |
11 Apr 2022 | USD | 5.265 | 5.62 | 5.1907 | 5.495 | 5.495 | +0.075 (+1.38%) | 8,220 |
8 Apr 2022 | USD | 5.513 | 5.56 | 5.375 | 5.42 | 5.42 | -0.1 (-1.81%) | 5,553 |
7 Apr 2022 | USD | 5.6375 | 5.72 | 5.405 | 5.52 | 5.52 | -0.02 (-0.36%) | 10,886 |
6 Apr 2022 | USD | 5.814 | 5.93 | 5.492 | 5.54 | 5.54 | -0.51 (-8.43%) | 32,494 |
5 Apr 2022 | USD | 6.27 | 6.31 | 5.99 | 6.05 | 6.05 | -0.19 (-3.04%) | 8,018 |
4 Apr 2022 | USD | 5.78 | 6.345 | 5.78 | 6.24 | 6.24 | +0.59 (+10.44%) | 67,046 |