Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | USD | 3.17 | 3.28 | 3.045 | 3.2 | 16 | +0.03 (+0.95%) | 1,682,400 |
13 May 2022 | USD | 2.89 | 3.215 | 2.85 | 3.17 | 15.85 | +0.38 (+13.62%) | 1,864,600 |
12 May 2022 | USD | 2.49 | 2.79 | 2.465 | 2.79 | 13.95 | +0.22 (+8.56%) | 1,500,500 |
11 May 2022 | USD | 2.83 | 2.89 | 2.55 | 2.57 | 12.85 | -0.3 (-10.45%) | 1,327,300 |
10 May 2022 | USD | 2.93 | 2.99 | 2.72 | 2.87 | 14.35 | +0.02 (+0.70%) | 978,700 |
9 May 2022 | USD | 3.1 | 3.118 | 2.84 | 2.85 | 14.25 | -0.31 (-9.81%) | 1,256,300 |
6 May 2022 | USD | 3.46 | 3.46 | 3.14 | 3.16 | 15.8 | -0.32 (-9.20%) | 1,086,600 |
5 May 2022 | USD | 3.89 | 3.98 | 3.42 | 3.48 | 17.4 | -0.06 (-1.69%) | 1,542,900 |
4 May 2022 | USD | 3.47 | 3.57 | 3.3 | 3.54 | 17.7 | +0.07 (+2.02%) | 1,085,800 |
3 May 2022 | USD | 3.46 | 3.53 | 3.345 | 3.47 | 17.35 | +0.01 (+0.29%) | 1,511,300 |
2 May 2022 | USD | 3.28 | 3.46 | 3.19 | 3.46 | 17.3 | +0.18 (+5.49%) | 1,811,000 |
29 Apr 2022 | USD | 3.43 | 3.67 | 3.27 | 3.28 | 16.4 | -0.15 (-4.37%) | 1,427,100 |
28 Apr 2022 | USD | 3.38 | 3.47 | 3.26 | 3.43 | 17.15 | +0.05 (+1.48%) | 903,400 |
27 Apr 2022 | USD | 3.45 | 3.535 | 3.36 | 3.38 | 16.9 | -0.07 (-2.03%) | 909,300 |
26 Apr 2022 | USD | 3.53 | 3.579 | 3.43 | 3.45 | 17.25 | -0.13 (-3.63%) | 693,400 |
25 Apr 2022 | USD | 3.36 | 3.61 | 3.35 | 3.58 | 17.9 | +0.15 (+4.37%) | 1,282,700 |
22 Apr 2022 | USD | 3.39 | 3.545 | 3.38 | 3.43 | 17.15 | -0.01 (-0.29%) | 1,112,000 |
21 Apr 2022 | USD | 3.68 | 3.76 | 3.42 | 3.44 | 17.2 | -0.14 (-3.91%) | 1,209,800 |
20 Apr 2022 | USD | 3.82 | 3.82 | 3.58 | 3.58 | 17.9 | -0.23 (-6.04%) | 742,100 |
19 Apr 2022 | USD | 3.62 | 3.85 | 3.57 | 3.81 | 19.05 | +0.2 (+5.54%) | 961,400 |
18 Apr 2022 | USD | 3.76 | 3.775 | 3.52 | 3.61 | 18.05 | -0.19 (-5%) | 1,202,800 |
14 Apr 2022 | USD | 4.05 | 4.07 | 3.79 | 3.8 | 19 | -0.03 (-0.78%) | 969,900 |
13 Apr 2022 | USD | 3.71 | 3.87 | 3.71 | 3.83 | 19.15 | +0.09 (+2.41%) | 562,900 |
12 Apr 2022 | USD | 3.82 | 3.932 | 3.71 | 3.74 | 18.7 | +0.02 (+0.54%) | 687,100 |
11 Apr 2022 | USD | 3.73 | 3.792 | 3.67 | 3.72 | 18.6 | -0.07 (-1.85%) | 649,000 |
8 Apr 2022 | USD | 4.03 | 4.03 | 3.79 | 3.79 | 18.95 | -0.27 (-6.65%) | 881,200 |
7 Apr 2022 | USD | 4.16 | 4.23 | 3.93 | 4.06 | 20.3 | -0.13 (-3.10%) | 987,400 |
6 Apr 2022 | USD | 4.12 | 4.19 | 4.02 | 4.19 | 20.95 | -0.01 (-0.24%) | 832,500 |
5 Apr 2022 | USD | 4.45 | 4.45 | 4.16 | 4.2 | 21 | -0.2 (-4.55%) | 1,022,200 |
4 Apr 2022 | USD | 4.17 | 4.45 | 4.14 | 4.4 | 22 | +0.29 (+7.06%) | 937,100 |