Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Apr 2022 | USD | 3.1 | 3.13 | 2.819 | 2.9 | 2.9 | -0.18 (-5.84%) | 127,800 |
27 Apr 2022 | USD | 3.24 | 3.35 | 3.07 | 3.08 | 3.08 | -0.17 (-5.23%) | 105,800 |
26 Apr 2022 | USD | 3.33 | 3.37 | 3.24 | 3.25 | 3.25 | -0.08 (-2.40%) | 102,200 |
25 Apr 2022 | USD | 3.22 | 3.389 | 3.2 | 3.33 | 3.33 | +0.07 (+2.15%) | 65,600 |
22 Apr 2022 | USD | 3.34 | 3.35 | 3.25 | 3.26 | 3.26 | -0.11 (-3.26%) | 69,900 |
21 Apr 2022 | USD | 3.52 | 3.66 | 3.36 | 3.37 | 3.37 | -0.12 (-3.44%) | 99,100 |
20 Apr 2022 | USD | 3.68 | 3.68 | 3.46 | 3.49 | 3.49 | -0.11 (-3.06%) | 94,000 |
19 Apr 2022 | USD | 3.59 | 3.72 | 3.47 | 3.6 | 3.6 | +0.07 (+1.98%) | 74,400 |
18 Apr 2022 | USD | 3.74 | 3.79 | 3.48 | 3.53 | 3.53 | -0.15 (-4.08%) | 111,300 |
14 Apr 2022 | USD | 3.8 | 3.8 | 3.61 | 3.68 | 3.68 | -0.08 (-2.13%) | 125,800 |
13 Apr 2022 | USD | 3.67 | 3.79 | 3.56 | 3.76 | 3.76 | +0.13 (+3.58%) | 106,900 |
12 Apr 2022 | USD | 3.92 | 3.92 | 3.588 | 3.63 | 3.63 | -0.26 (-6.68%) | 152,200 |
11 Apr 2022 | USD | 4.16 | 4.395 | 3.845 | 3.89 | 3.89 | -0.29 (-6.94%) | 79,500 |
8 Apr 2022 | USD | 4.19 | 4.245 | 4.15 | 4.18 | 4.18 | -0.03 (-0.71%) | 69,800 |
7 Apr 2022 | USD | 4.3 | 4.3 | 4.167 | 4.21 | 4.21 | -0.07 (-1.64%) | 60,300 |
6 Apr 2022 | USD | 4.32 | 4.365 | 4.22 | 4.28 | 4.28 | -0.19 (-4.25%) | 62,900 |
5 Apr 2022 | USD | 4.57 | 4.64 | 4.395 | 4.47 | 4.47 | -0.11 (-2.40%) | 79,800 |
4 Apr 2022 | USD | 4.77 | 4.77 | 4.475 | 4.58 | 4.58 | -0.11 (-2.35%) | 72,100 |
1 Apr 2022 | USD | 4.85 | 4.85 | 4.67 | 4.69 | 4.69 | -0.06 (-1.26%) | 66,900 |
31 Mar 2022 | USD | 4.75 | 4.85 | 4.67 | 4.75 | 4.75 | 0.0 (0.0%) | 89,900 |
30 Mar 2022 | USD | 4.87 | 5.16 | 4.72 | 4.75 | 4.75 | -0.07 (-1.45%) | 85,700 |
29 Mar 2022 | USD | 4.66 | 4.88 | 4.66 | 4.82 | 4.82 | +0.13 (+2.77%) | 93,000 |
28 Mar 2022 | USD | 4.9 | 4.93 | 4.66 | 4.69 | 4.69 | -0.12 (-2.49%) | 69,000 |
25 Mar 2022 | USD | 5.09 | 5.09 | 4.71 | 4.81 | 4.81 | -0.12 (-2.43%) | 84,600 |
24 Mar 2022 | USD | 4.63 | 5.04 | 4.45 | 4.93 | 4.93 | +0.35 (+7.64%) | 118,200 |
23 Mar 2022 | USD | 4.71 | 4.76 | 4.45 | 4.58 | 4.58 | -0.16 (-3.38%) | 78,300 |
22 Mar 2022 | USD | 4.58 | 4.89 | 4.555 | 4.74 | 4.74 | +0.17 (+3.72%) | 90,000 |
21 Mar 2022 | USD | 4.74 | 4.849 | 4.5 | 4.57 | 4.57 | -0.19 (-3.99%) | 65,100 |
18 Mar 2022 | USD | 4.43 | 4.92 | 4.43 | 4.76 | 4.76 | +0.32 (+7.21%) | 185,600 |
17 Mar 2022 | USD | 4.48 | 4.72 | 4.18 | 4.44 | 4.44 | -0.04 (-0.89%) | 102,100 |