Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | USD | 3.6 | 3.62 | 3.25 | 3.31 | 3.31 | -0.33 (-9.07%) | 329,500 |
6 May 2022 | USD | 3.71 | 3.79 | 3.55 | 3.64 | 3.64 | -0.13 (-3.45%) | 130,000 |
5 May 2022 | USD | 3.93 | 3.98 | 3.73 | 3.77 | 3.77 | -0.24 (-5.99%) | 216,100 |
4 May 2022 | USD | 3.87 | 4.02 | 3.65 | 4.01 | 4.01 | +0.12 (+3.08%) | 171,800 |
3 May 2022 | USD | 4.09 | 4.09 | 3.83 | 3.89 | 3.89 | -0.14 (-3.47%) | 115,400 |
2 May 2022 | USD | 3.82 | 4.04 | 3.8 | 4.03 | 4.03 | +0.17 (+4.40%) | 117,300 |
29 Apr 2022 | USD | 3.87 | 3.96 | 3.71 | 3.86 | 3.86 | -0.06 (-1.53%) | 182,600 |
28 Apr 2022 | USD | 4.02 | 4.135 | 3.71 | 3.92 | 3.92 | -0.08 (-2%) | 156,251 |
27 Apr 2022 | USD | 4.04 | 4.24 | 3.82 | 4 | 4 | 0.0 (0.0%) | 173,700 |
26 Apr 2022 | USD | 4.22 | 4.265 | 3.98 | 4 | 4 | -0.23 (-5.44%) | 192,000 |
25 Apr 2022 | USD | 4.08 | 4.27 | 3.96 | 4.23 | 4.23 | +0.12 (+2.92%) | 160,200 |
22 Apr 2022 | USD | 4.02 | 4.16 | 4.008 | 4.11 | 4.11 | +0.06 (+1.48%) | 171,500 |
21 Apr 2022 | USD | 4.06 | 4.15 | 3.96 | 4.05 | 4.05 | +0.04 (+1.00%) | 178,600 |
20 Apr 2022 | USD | 4.01 | 4.06 | 3.89 | 4.01 | 4.01 | +0.05 (+1.26%) | 209,700 |
19 Apr 2022 | USD | 3.89 | 4.08 | 3.77 | 3.96 | 3.96 | +0.09 (+2.33%) | 112,700 |
18 Apr 2022 | USD | 3.97 | 4.03 | 3.83 | 3.87 | 3.87 | -0.1 (-2.52%) | 180,000 |
14 Apr 2022 | USD | 3.88 | 4 | 3.81 | 3.97 | 3.97 | +0.09 (+2.32%) | 262,700 |
13 Apr 2022 | USD | 3.74 | 3.89 | 3.67 | 3.88 | 3.88 | +0.18 (+4.86%) | 188,500 |
12 Apr 2022 | USD | 3.88 | 3.99 | 3.67 | 3.7 | 3.7 | -0.16 (-4.15%) | 271,800 |
11 Apr 2022 | USD | 3.96 | 4.01 | 3.7 | 3.86 | 3.86 | -0.14 (-3.50%) | 268,900 |
8 Apr 2022 | USD | 3.82 | 4.125 | 3.71 | 4 | 4 | +0.14 (+3.63%) | 193,500 |
7 Apr 2022 | USD | 4 | 4.17 | 3.81 | 3.86 | 3.86 | -0.18 (-4.46%) | 178,000 |
6 Apr 2022 | USD | 4.06 | 4.12 | 3.91 | 4.04 | 4.04 | -0.04 (-0.98%) | 99,000 |
5 Apr 2022 | USD | 4.08 | 4.16 | 3.97 | 4.08 | 4.08 | -0.01 (-0.24%) | 116,800 |
4 Apr 2022 | USD | 4.09 | 4.19 | 3.9 | 4.09 | 4.09 | +0.08 (+2.00%) | 227,100 |
1 Apr 2022 | USD | 3.9 | 4.09 | 3.69 | 4.01 | 4.01 | +0.1 (+2.56%) | 271,600 |
31 Mar 2022 | USD | 4.1 | 4.1 | 3.84 | 3.91 | 3.91 | -0.06 (-1.51%) | 329,400 |
30 Mar 2022 | USD | 4.31 | 4.335 | 3.91 | 3.97 | 3.97 | -0.41 (-9.36%) | 220,900 |
29 Mar 2022 | USD | 4.75 | 4.85 | 4.3 | 4.38 | 4.38 | -0.28 (-6.01%) | 360,900 |
28 Mar 2022 | USD | 5.06 | 5.125 | 4.63 | 4.66 | 4.66 | -0.48 (-9.34%) | 188,400 |