Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | USD | 3.24 | 3.41 | 3.22 | 3.28 | 32.8 | +0.01 (+0.31%) | 866,200 |
13 May 2022 | USD | 3.13 | 3.32 | 3.13 | 3.27 | 32.7 | +0.2 (+6.51%) | 1,861,800 |
12 May 2022 | USD | 2.88 | 3.17 | 2.88 | 3.07 | 30.7 | +0.14 (+4.78%) | 2,582,200 |
11 May 2022 | USD | 3.21 | 3.275 | 2.92 | 2.93 | 29.3 | -0.31 (-9.57%) | 2,074,200 |
10 May 2022 | USD | 3.16 | 3.34 | 3.105 | 3.24 | 32.4 | +0.2 (+6.58%) | 1,730,200 |
9 May 2022 | USD | 3.38 | 3.42 | 2.99 | 3.04 | 30.4 | -0.38 (-11.11%) | 3,388,100 |
6 May 2022 | USD | 3.74 | 3.77 | 3.39 | 3.42 | 34.2 | -0.36 (-9.52%) | 1,716,600 |
5 May 2022 | USD | 3.95 | 3.96 | 3.68 | 3.78 | 37.8 | -0.21 (-5.26%) | 1,235,600 |
4 May 2022 | USD | 3.89 | 4 | 3.71 | 3.99 | 39.9 | +0.08 (+2.05%) | 1,283,700 |
3 May 2022 | USD | 3.98 | 4.01 | 3.825 | 3.91 | 39.1 | -0.04 (-1.01%) | 1,258,800 |
2 May 2022 | USD | 3.77 | 3.95 | 3.74 | 3.95 | 39.5 | +0.19 (+5.05%) | 1,114,100 |
29 Apr 2022 | USD | 3.75 | 3.91 | 3.74 | 3.76 | 37.6 | -0.04 (-1.05%) | 1,011,700 |
28 Apr 2022 | USD | 3.81 | 3.83 | 3.62 | 3.8 | 38 | +0.01 (+0.26%) | 1,488,000 |
27 Apr 2022 | USD | 3.8 | 3.92 | 3.765 | 3.79 | 37.9 | -0.06 (-1.56%) | 1,319,300 |
26 Apr 2022 | USD | 4 | 4.08 | 3.82 | 3.85 | 38.5 | -0.21 (-5.17%) | 1,865,100 |
25 Apr 2022 | USD | 3.97 | 4.06 | 3.81 | 4.06 | 40.6 | +0.17 (+4.37%) | 2,448,300 |
22 Apr 2022 | USD | 3.95 | 3.97 | 3.85 | 3.89 | 38.9 | -0.06 (-1.52%) | 1,480,000 |
21 Apr 2022 | USD | 4.13 | 4.17 | 3.91 | 3.95 | 39.5 | -0.16 (-3.89%) | 1,894,100 |
20 Apr 2022 | USD | 4.16 | 4.21 | 4.075 | 4.11 | 41.1 | -0.05 (-1.20%) | 1,561,400 |
19 Apr 2022 | USD | 4.04 | 4.22 | 3.93 | 4.16 | 41.6 | +0.21 (+5.32%) | 2,206,800 |
18 Apr 2022 | USD | 4.16 | 4.16 | 3.93 | 3.95 | 39.5 | -0.24 (-5.73%) | 2,756,100 |
14 Apr 2022 | USD | 4.35 | 4.35 | 3.99 | 4.19 | 41.9 | -0.16 (-3.68%) | 5,920,100 |
13 Apr 2022 | USD | 4.31 | 4.45 | 4.07 | 4.35 | 43.5 | +0.21 (+5.07%) | 11,442,400 |
12 Apr 2022 | USD | 4.62 | 4.72 | 4.07 | 4.14 | 41.4 | -0.41 (-9.01%) | 4,758,200 |
11 Apr 2022 | USD | 4.895 | 5.1 | 4.54 | 4.55 | 45.5 | +0.12 (+2.71%) | 13,045,400 |
8 Apr 2022 | USD | 4.71 | 4.77 | 4.4 | 4.43 | 44.3 | -0.29 (-6.14%) | 1,285,400 |
7 Apr 2022 | USD | 4.7 | 4.735 | 4.62 | 4.72 | 47.2 | +0.04 (+0.85%) | 834,500 |
6 Apr 2022 | USD | 4.62 | 4.74 | 4.47 | 4.68 | 46.8 | -0.01 (-0.21%) | 1,276,200 |
5 Apr 2022 | USD | 4.85 | 5.015 | 4.66 | 4.69 | 46.9 | -0.17 (-3.50%) | 1,948,600 |
4 Apr 2022 | USD | 4.78 | 5.02 | 4.67 | 4.86 | 48.6 | +0.17 (+3.62%) | 3,984,100 |