Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | USD | 4.18 | 4.26 | 3.87 | 3.9 | 3.9 | -0.39 (-9.09%) | 923,500 |
6 May 2022 | USD | 4.34 | 4.505 | 4.245 | 4.29 | 4.29 | -0.12 (-2.72%) | 433,300 |
5 May 2022 | USD | 4.64 | 4.67 | 4.31 | 4.41 | 4.41 | -0.3 (-6.37%) | 688,400 |
4 May 2022 | USD | 4.47 | 4.75 | 4.29 | 4.71 | 4.71 | +0.2 (+4.43%) | 657,800 |
3 May 2022 | USD | 4.45 | 4.545 | 4.29 | 4.51 | 4.51 | +0.02 (+0.45%) | 758,300 |
2 May 2022 | USD | 4.5 | 4.995 | 4.22 | 4.49 | 4.49 | +0.05 (+1.13%) | 1,147,700 |
29 Apr 2022 | USD | 4.62 | 4.76 | 4.4 | 4.44 | 4.44 | -0.25 (-5.33%) | 654,200 |
28 Apr 2022 | USD | 4.43 | 4.74 | 4.25 | 4.69 | 4.69 | +0.29 (+6.59%) | 664,300 |
27 Apr 2022 | USD | 4.6 | 4.82 | 4.335 | 4.4 | 4.4 | -0.15 (-3.30%) | 830,800 |
26 Apr 2022 | USD | 4.86 | 4.87 | 4.51 | 4.55 | 4.55 | -0.32 (-6.57%) | 673,500 |
25 Apr 2022 | USD | 4.75 | 4.89 | 4.73 | 4.87 | 4.87 | +0.12 (+2.53%) | 611,200 |
22 Apr 2022 | USD | 5 | 5.08 | 4.715 | 4.75 | 4.75 | -0.24 (-4.81%) | 894,000 |
21 Apr 2022 | USD | 5.38 | 5.49 | 4.95 | 4.99 | 4.99 | -0.3 (-5.67%) | 560,200 |
20 Apr 2022 | USD | 5.49 | 5.52 | 5.25 | 5.29 | 5.29 | -0.11 (-2.04%) | 397,800 |
19 Apr 2022 | USD | 5.36 | 5.56 | 5.26 | 5.4 | 5.4 | +0.02 (+0.37%) | 255,000 |
18 Apr 2022 | USD | 5.55 | 5.56 | 5.36 | 5.38 | 5.38 | -0.18 (-3.24%) | 417,100 |
14 Apr 2022 | USD | 5.77 | 6.07 | 5.51 | 5.56 | 5.56 | -0.14 (-2.46%) | 434,700 |
13 Apr 2022 | USD | 5.58 | 5.76 | 5.5 | 5.7 | 5.7 | +0.1 (+1.79%) | 230,200 |
12 Apr 2022 | USD | 5.91 | 5.98 | 5.53 | 5.6 | 5.6 | -0.09 (-1.58%) | 315,000 |
11 Apr 2022 | USD | 5.82 | 5.9 | 5.63 | 5.69 | 5.69 | -0.21 (-3.56%) | 310,100 |
8 Apr 2022 | USD | 6.01 | 6.04 | 5.85 | 5.9 | 5.9 | -0.17 (-2.80%) | 266,200 |
7 Apr 2022 | USD | 6.16 | 6.27 | 5.823 | 6.07 | 6.07 | -0.14 (-2.25%) | 359,200 |
6 Apr 2022 | USD | 6.6 | 6.612 | 6.02 | 6.21 | 6.21 | -0.51 (-7.59%) | 686,900 |
5 Apr 2022 | USD | 7.03 | 7.04 | 6.67 | 6.72 | 6.72 | -0.34 (-4.82%) | 608,100 |
4 Apr 2022 | USD | 6.64 | 7.13 | 6.6 | 7.06 | 7.06 | +0.52 (+7.95%) | 443,100 |
1 Apr 2022 | USD | 6.51 | 6.64 | 6.41 | 6.54 | 6.54 | +0.04 (+0.62%) | 181,400 |
31 Mar 2022 | USD | 6.64 | 6.71 | 6.48 | 6.5 | 6.5 | -0.11 (-1.66%) | 291,100 |
30 Mar 2022 | USD | 6.8 | 7 | 6.599 | 6.61 | 6.61 | -0.25 (-3.64%) | 359,900 |
29 Mar 2022 | USD | 6.48 | 6.899 | 6.48 | 6.86 | 6.86 | +0.51 (+8.03%) | 500,100 |
28 Mar 2022 | USD | 6.66 | 6.69 | 6.27 | 6.35 | 6.35 | -0.31 (-4.65%) | 357,100 |