Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | USD | 2.98 | 2.98 | 2.65 | 2.67 | 534 | -0.17 (-5.99%) | 406,100 |
6 May 2022 | USD | 2.89 | 2.92 | 2.75 | 2.84 | 568 | -0.07 (-2.41%) | 227,800 |
5 May 2022 | USD | 3.13 | 3.13 | 2.809 | 2.91 | 582 | -0.24 (-7.62%) | 275,000 |
4 May 2022 | USD | 3.19 | 3.195 | 2.85 | 3.15 | 630 | +0.01 (+0.32%) | 279,800 |
3 May 2022 | USD | 3.1 | 3.24 | 3.06 | 3.14 | 628 | +0.06 (+1.95%) | 316,100 |
2 May 2022 | USD | 2.85 | 3.11 | 2.796 | 3.08 | 616 | +0.19 (+6.57%) | 207,600 |
29 Apr 2022 | USD | 2.91 | 3.14 | 2.87 | 2.89 | 578 | -0.05 (-1.70%) | 213,900 |
28 Apr 2022 | USD | 2.99 | 2.99 | 2.66 | 2.94 | 588 | +0.04 (+1.38%) | 362,900 |
27 Apr 2022 | USD | 3.09 | 3.16 | 2.9 | 2.9 | 580 | -0.19 (-6.15%) | 229,100 |
26 Apr 2022 | USD | 3.12 | 3.22 | 2.91 | 3.09 | 618 | -0.1 (-3.13%) | 418,600 |
25 Apr 2022 | USD | 3.1 | 3.23 | 3.015 | 3.19 | 638 | +0.02 (+0.63%) | 276,400 |
22 Apr 2022 | USD | 3.38 | 3.4 | 3.09 | 3.17 | 634 | -0.21 (-6.21%) | 660,800 |
21 Apr 2022 | USD | 3.72 | 3.75 | 3.36 | 3.38 | 676 | -0.26 (-7.14%) | 543,200 |
20 Apr 2022 | USD | 3.91 | 3.91 | 3.6 | 3.64 | 728 | -0.24 (-6.19%) | 496,200 |
19 Apr 2022 | USD | 3.62 | 3.9 | 3.52 | 3.88 | 776 | +0.26 (+7.18%) | 310,700 |
18 Apr 2022 | USD | 3.89 | 3.895 | 3.55 | 3.62 | 724 | -0.24 (-6.22%) | 402,500 |
14 Apr 2022 | USD | 4.02 | 4.06 | 3.82 | 3.86 | 772 | -0.15 (-3.74%) | 262,300 |
13 Apr 2022 | USD | 3.69 | 4.03 | 3.66 | 4.01 | 802 | +0.3 (+8.09%) | 456,400 |
12 Apr 2022 | USD | 3.99 | 4.06 | 3.66 | 3.71 | 742 | -0.25 (-6.31%) | 460,300 |
11 Apr 2022 | USD | 3.69 | 4.05 | 3.6 | 3.96 | 792 | +0.27 (+7.32%) | 340,800 |
8 Apr 2022 | USD | 3.61 | 3.72 | 3.423 | 3.69 | 738 | +0.06 (+1.65%) | 566,100 |
7 Apr 2022 | USD | 3.75 | 3.75 | 3.47 | 3.63 | 726 | -0.08 (-2.16%) | 1,783,800 |
6 Apr 2022 | USD | 4.04 | 4.1 | 3.69 | 3.71 | 742 | -0.26 (-6.55%) | 817,600 |
5 Apr 2022 | USD | 4.51 | 4.51 | 3.92 | 3.97 | 794 | -0.49 (-10.99%) | 812,700 |
4 Apr 2022 | USD | 4.36 | 4.485 | 4.15 | 4.46 | 892 | +0.15 (+3.48%) | 396,400 |
1 Apr 2022 | USD | 4.61 | 4.779 | 4.255 | 4.31 | 862 | -0.32 (-6.91%) | 643,100 |
31 Mar 2022 | USD | 4.98 | 5.028 | 4.52 | 4.63 | 926 | -0.33 (-6.65%) | 451,600 |
30 Mar 2022 | USD | 4.96 | 5.41 | 4.89 | 4.96 | 992 | -0.02 (-0.40%) | 643,700 |
29 Mar 2022 | USD | 4.87 | 4.99 | 4.45 | 4.98 | 996 | +0.09 (+1.84%) | 898,900 |
28 Mar 2022 | USD | 4.85 | 5.12 | 4.61 | 4.89 | 978 | +0.07 (+1.45%) | 907,900 |