Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2022 | USD | 3.68 | 3.88 | 3.565 | 3.83 | 45.96 | +0.16 (+4.36%) | 168,600 |
3 May 2022 | USD | 3.72 | 3.8 | 3.61 | 3.67 | 44.04 | -0.02 (-0.54%) | 81,300 |
2 May 2022 | USD | 3.54 | 3.73 | 3.48 | 3.69 | 44.28 | +0.16 (+4.53%) | 911,000 |
29 Apr 2022 | USD | 3.75 | 3.93 | 3.53 | 3.53 | 42.36 | -0.25 (-6.61%) | 181,900 |
28 Apr 2022 | USD | 3.54 | 3.85 | 3.53 | 3.78 | 45.36 | +0.29 (+8.31%) | 252,400 |
27 Apr 2022 | USD | 3.6 | 3.84 | 3.49 | 3.49 | 41.88 | -0.1 (-2.79%) | 217,200 |
26 Apr 2022 | USD | 3.8 | 3.83 | 3.58 | 3.59 | 43.08 | -0.23 (-6.02%) | 218,300 |
25 Apr 2022 | USD | 3.74 | 3.94 | 3.74 | 3.82 | 45.84 | +0.03 (+0.79%) | 208,200 |
22 Apr 2022 | USD | 3.92 | 4 | 3.75 | 3.79 | 45.48 | -0.12 (-3.07%) | 195,400 |
21 Apr 2022 | USD | 4.15 | 4.216 | 3.83 | 3.91 | 46.92 | -0.14 (-3.46%) | 180,700 |
20 Apr 2022 | USD | 4.16 | 4.23 | 4 | 4.05 | 48.6 | -0.11 (-2.64%) | 225,873 |
19 Apr 2022 | USD | 3.98 | 4.39 | 3.96 | 4.16 | 49.92 | +0.2 (+5.05%) | 486,200 |
18 Apr 2022 | USD | 4 | 4.18 | 3.86 | 3.96 | 47.52 | -0.04 (-1%) | 362,900 |
14 Apr 2022 | USD | 4.24 | 4.55 | 4 | 4 | 48 | -0.21 (-4.99%) | 372,500 |
13 Apr 2022 | USD | 4.12 | 4.31 | 4.09 | 4.21 | 50.52 | +0.12 (+2.93%) | 591,000 |
12 Apr 2022 | USD | 4.25 | 4.43 | 4.06 | 4.09 | 49.08 | -0.05 (-1.21%) | 217,900 |
11 Apr 2022 | USD | 4.27 | 4.5 | 4.1 | 4.14 | 49.68 | -0.21 (-4.83%) | 453,500 |
8 Apr 2022 | USD | 4.22 | 4.515 | 4.12 | 4.35 | 52.2 | +0.13 (+3.08%) | 200,800 |
7 Apr 2022 | USD | 4.26 | 4.415 | 4.15 | 4.22 | 50.64 | -0.03 (-0.71%) | 367,200 |
6 Apr 2022 | USD | 4.38 | 4.424 | 4.08 | 4.25 | 51 | -0.15 (-3.41%) | 312,900 |
5 Apr 2022 | USD | 4.68 | 4.7 | 4.34 | 4.4 | 52.8 | -0.28 (-5.98%) | 147,700 |
4 Apr 2022 | USD | 4.39 | 4.69 | 4.35 | 4.68 | 56.16 | +0.3 (+6.85%) | 205,200 |
1 Apr 2022 | USD | 4.48 | 4.535 | 4.34 | 4.38 | 52.56 | -0.04 (-0.90%) | 108,800 |
31 Mar 2022 | USD | 4.63 | 4.63 | 4.37 | 4.42 | 53.04 | -0.19 (-4.12%) | 132,500 |
30 Mar 2022 | USD | 4.72 | 4.86 | 4.6 | 4.61 | 55.32 | -0.12 (-2.54%) | 100,000 |
29 Mar 2022 | USD | 4.47 | 4.755 | 4.46 | 4.73 | 56.76 | +0.3 (+6.77%) | 297,100 |
28 Mar 2022 | USD | 4.4 | 4.49 | 4.25 | 4.43 | 53.16 | +0.03 (+0.68%) | 186,200 |
25 Mar 2022 | USD | 4.71 | 4.73 | 4.29 | 4.4 | 52.8 | -0.31 (-6.58%) | 282,900 |
24 Mar 2022 | USD | 4.58 | 4.73 | 4.33 | 4.71 | 56.52 | +0.19 (+4.20%) | 626,300 |
23 Mar 2022 | USD | 4.71 | 4.78 | 4.52 | 4.52 | 54.24 | -0.27 (-5.64%) | 152,800 |