Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2022 | USD | 3 | 3.05 | 2.991 | 3.05 | 3.05 | +0.05 (+1.67%) | 4,162 |
18 May 2022 | USD | 3.07 | 3.11 | 2.95 | 3 | 3 | -0.11 (-3.54%) | 9,850 |
17 May 2022 | USD | 3.49 | 3.49 | 3.11 | 3.11 | 3.11 | -0.37 (-10.63%) | 14,848 |
16 May 2022 | USD | 3.16 | 3.55 | 3.16 | 3.48 | 3.48 | +0.06 (+1.75%) | 17,509 |
13 May 2022 | USD | 3 | 3.8 | 3 | 3.42 | 3.42 | +0.19 (+5.88%) | 3,200 |
12 May 2022 | USD | 3.29 | 3.29 | 3.14 | 3.23 | 3.23 | -0.1 (-3.00%) | 607 |
11 May 2022 | USD | 3.2 | 3.4999 | 3.2 | 3.33 | 3.33 | +0.03 (+0.91%) | 6,673 |
10 May 2022 | USD | 3.1099 | 3.3 | 3.1099 | 3.3 | 3.3 | +0.29 (+9.63%) | 4,616 |
9 May 2022 | USD | 3 | 3.27 | 3 | 3.01 | 3.01 | +0.03 (+1.01%) | 4,751 |
6 May 2022 | USD | 3.61 | 3.7999 | 2.98 | 2.98 | 2.98 | -0.75 (-20.11%) | 37,694 |
5 May 2022 | USD | 4.4261 | 4.4261 | 3.73 | 3.73 | 3.73 | -0.67 (-15.23%) | 5,567 |
4 May 2022 | USD | 4.4799 | 4.64 | 4.03 | 4.4 | 4.4 | +0.315 (+7.71%) | 6,272 |
3 May 2022 | USD | 3.06 | 5.2 | 3.06 | 4.085 | 4.085 | +1.048 (+34.51%) | 35,038 |
2 May 2022 | USD | 2.93 | 3.0693 | 2.93 | 3.0369 | 3.0369 | +0.047 (+1.57%) | 3,282 |
29 Apr 2022 | USD | 3.04 | 3.1185 | 2.92 | 2.99 | 2.99 | -0.248 (-7.65%) | 35,111 |
28 Apr 2022 | USD | 3.11 | 3.24 | 3.1 | 3.2376 | 3.2376 | +0.128 (+4.10%) | 2,648 |
27 Apr 2022 | USD | 3.46 | 3.4622 | 3.07 | 3.11 | 3.11 | -0.35 (-10.12%) | 5,261 |
26 Apr 2022 | USD | 3.46 | 3.53 | 3.46 | 3.46 | 3.46 | -0.12 (-3.35%) | 3,711 |
25 Apr 2022 | USD | 3.75 | 3.75 | 3.5299 | 3.58 | 3.58 | -0.14 (-3.76%) | 4,615 |
22 Apr 2022 | USD | 3.81 | 3.8191 | 3.72 | 3.72 | 3.72 | -0.08 (-2.11%) | 9,376 |
21 Apr 2022 | USD | 3.96 | 4.08 | 3.7732 | 3.8 | 3.8 | -0.223 (-5.55%) | 23,673 |
20 Apr 2022 | USD | 4.22 | 4.22 | 4.02 | 4.0231 | 4.0231 | -0.307 (-7.08%) | 7,172 |
19 Apr 2022 | USD | 4.3297 | 4.3297 | 4.3297 | 4.3297 | 4.3297 | 0.0 (0.0%) | 323 |
18 Apr 2022 | USD | 4.45 | 4.4502 | 4.31 | 4.3297 | 4.3297 | -0.114 (-2.55%) | 1,992 |
14 Apr 2022 | USD | 4.455 | 4.455 | 4.4432 | 4.4432 | 4.4432 | +0.013 (+0.30%) | 734 |
13 Apr 2022 | USD | 4.41 | 4.4301 | 4.41 | 4.4301 | 4.4301 | -0.08 (-1.77%) | 894 |
12 Apr 2022 | USD | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -0.14 (-3.01%) | 749 |
11 Apr 2022 | USD | 4.65 | 5.01 | 4.65 | 4.65 | 4.65 | 0.0 (0.0%) | 1,805 |
8 Apr 2022 | USD | 4.87 | 4.87 | 4.63 | 4.65 | 4.65 | -0.05 (-1.06%) | 1,263 |
7 Apr 2022 | USD | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | +0.19 (+4.21%) | 236 |