Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | USD | 3.7 | 3.7 | 3.5 | 3.5 | 3.5 | -0.27 (-7.16%) | 81,200 |
6 May 2022 | USD | 3.81 | 3.82 | 3.73 | 3.77 | 3.77 | -0.08 (-2.08%) | 32,700 |
5 May 2022 | USD | 3.88 | 3.88 | 3.75 | 3.85 | 3.85 | -0.05 (-1.28%) | 47,100 |
4 May 2022 | USD | 3.91 | 3.91 | 3.77 | 3.9 | 3.9 | +0.07 (+1.83%) | 26,900 |
3 May 2022 | USD | 3.83 | 3.84 | 3.81 | 3.83 | 3.83 | +0.04 (+1.06%) | 28,400 |
2 May 2022 | USD | 3.77 | 3.81 | 3.69 | 3.79 | 3.79 | -0.04 (-1.04%) | 59,300 |
29 Apr 2022 | USD | 3.92 | 3.94 | 3.83 | 3.83 | 3.83 | -0.02 (-0.52%) | 13,500 |
28 Apr 2022 | USD | 3.83 | 3.86 | 3.76 | 3.85 | 3.85 | -0.02 (-0.52%) | 20,900 |
27 Apr 2022 | USD | 3.95 | 3.95 | 3.85 | 3.87 | 3.87 | -0.07 (-1.78%) | 23,700 |
26 Apr 2022 | USD | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -0.13 (-3.19%) | 6,000 |
25 Apr 2022 | USD | 3.95 | 4.07 | 3.94 | 4.07 | 4.07 | +0.04 (+0.99%) | 20,300 |
22 Apr 2022 | USD | 4.07 | 4.07 | 3.97 | 4.03 | 4.03 | -0.11 (-2.66%) | 59,300 |
21 Apr 2022 | USD | 4.19 | 4.19 | 4.1 | 4.14 | 4.14 | -0.07 (-1.66%) | 29,800 |
20 Apr 2022 | USD | 4.21 | 4.21 | 4.17 | 4.21 | 4.21 | +0.06 (+1.45%) | 39,500 |
19 Apr 2022 | USD | 4.17 | 4.17 | 4.15 | 4.15 | 4.15 | -0.01 (-0.24%) | 10,600 |
18 Apr 2022 | USD | 3.93 | 4.19 | 3.93 | 4.16 | 4.16 | +0.05 (+1.22%) | 36,100 |
14 Apr 2022 | USD | 4.14 | 4.15 | 4.08 | 4.11 | 4.11 | -0.04 (-0.96%) | 146,500 |
13 Apr 2022 | USD | 4.14 | 4.16 | 4.12 | 4.15 | 4.15 | +0.03 (+0.73%) | 10,400 |
12 Apr 2022 | USD | 4.1 | 4.15 | 4.1 | 4.12 | 4.12 | -0.01 (-0.24%) | 17,500 |
11 Apr 2022 | USD | 4.09 | 4.14 | 4.09 | 4.13 | 4.13 | +0.04 (+0.98%) | 19,600 |
8 Apr 2022 | USD | 4.13 | 4.14 | 4.09 | 4.09 | 4.09 | -0.01 (-0.24%) | 32,300 |
7 Apr 2022 | USD | 4.1 | 4.16 | 4.07 | 4.1 | 4.1 | +0.02 (+0.49%) | 16,800 |
6 Apr 2022 | USD | 4.11 | 4.11 | 4.03 | 4.08 | 4.08 | +0.07 (+1.75%) | 8,100 |
5 Apr 2022 | USD | 4.15 | 4.15 | 4 | 4.01 | 4.01 | -0.11 (-2.67%) | 72,900 |
4 Apr 2022 | USD | 4.11 | 4.12 | 4.07 | 4.12 | 4.12 | +0.03 (+0.73%) | 7,400 |
1 Apr 2022 | USD | 4.08 | 4.12 | 4.05 | 4.09 | 4.09 | +0.07 (+1.74%) | 5,400 |
31 Mar 2022 | USD | 3.99 | 4.06 | 3.98 | 4.02 | 4.02 | -0.05 (-1.23%) | 228,700 |
30 Mar 2022 | USD | 4.37 | 4.37 | 3.87 | 4.07 | 4.07 | -0.3 (-6.86%) | 133,400 |
29 Mar 2022 | USD | 4.23 | 4.44 | 4.21 | 4.37 | 4.37 | +0.14 (+3.31%) | 101,800 |
28 Mar 2022 | USD | 4.29 | 4.33 | 4.21 | 4.23 | 4.23 | -0.02 (-0.47%) | 32,200 |