Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2022 | USD | 2.18 | 2.3 | 2.16 | 2.22 | 2.22 | -0.18 (-7.50%) | 488,300 |
10 May 2022 | USD | 2.44 | 2.45 | 2.36 | 2.4 | 2.4 | +0.04 (+1.69%) | 608,400 |
9 May 2022 | USD | 2.38 | 2.39 | 2.34 | 2.36 | 2.36 | +0.04 (+1.72%) | 704,200 |
6 May 2022 | USD | 2.34 | 2.34 | 2.28 | 2.32 | 2.32 | +0.03 (+1.31%) | 643,200 |
5 May 2022 | USD | 2.32 | 2.32 | 2.25 | 2.29 | 2.29 | -0.11 (-4.58%) | 920,300 |
4 May 2022 | USD | 2.29 | 2.4 | 2.29 | 2.4 | 2.4 | +0.13 (+5.73%) | 712,900 |
3 May 2022 | USD | 2.25 | 2.29 | 2.25 | 2.27 | 2.27 | +0.11 (+5.09%) | 1,547,900 |
2 May 2022 | USD | 2.09 | 2.17 | 2.08 | 2.16 | 2.16 | +0.02 (+0.93%) | 989,500 |
29 Apr 2022 | USD | 2.18 | 2.2 | 2.14 | 2.14 | 2.14 | -0.03 (-1.38%) | 792,900 |
28 Apr 2022 | USD | 2.17 | 2.17 | 2.1 | 2.17 | 2.17 | +0.06 (+2.84%) | 1,052,800 |
27 Apr 2022 | USD | 2.1 | 2.13 | 2.09 | 2.11 | 2.11 | -0.02 (-0.94%) | 851,600 |
26 Apr 2022 | USD | 2.23 | 2.23 | 2.12 | 2.13 | 2.13 | -0.19 (-8.19%) | 906,200 |
25 Apr 2022 | USD | 2.28 | 2.33 | 2.27 | 2.32 | 2.32 | +0.02 (+0.87%) | 818,500 |
22 Apr 2022 | USD | 2.32 | 2.32 | 2.28 | 2.3 | 2.3 | 0.0 (0.0%) | 1,181,100 |
21 Apr 2022 | USD | 2.37 | 2.39 | 2.29 | 2.3 | 2.3 | +0.04 (+1.77%) | 545,700 |
20 Apr 2022 | USD | 2.28 | 2.28 | 2.25 | 2.26 | 2.26 | -0.03 (-1.31%) | 999,900 |
19 Apr 2022 | USD | 2.22 | 2.29 | 2.21 | 2.29 | 2.29 | +0.07 (+3.15%) | 2,195,700 |
18 Apr 2022 | USD | 2.26 | 2.26 | 2.22 | 2.22 | 2.22 | -0.03 (-1.33%) | 831,000 |
14 Apr 2022 | USD | 2.24 | 2.26 | 2.22 | 2.25 | 2.25 | +0.01 (+0.45%) | 730,300 |
13 Apr 2022 | USD | 2.19 | 2.24 | 2.19 | 2.24 | 2.24 | +0.04 (+1.82%) | 1,413,900 |
12 Apr 2022 | USD | 2.19 | 2.21 | 2.18 | 2.2 | 2.2 | +0.02 (+0.92%) | 1,757,000 |
11 Apr 2022 | USD | 2.19 | 2.24 | 2.17 | 2.18 | 2.18 | -0.03 (-1.36%) | 929,200 |
8 Apr 2022 | USD | 2.19 | 2.23 | 2.18 | 2.21 | 2.21 | +0.09 (+4.25%) | 831,500 |
7 Apr 2022 | USD | 2.15 | 2.15 | 2.09 | 2.12 | 2.12 | -0.06 (-2.75%) | 1,547,300 |
6 Apr 2022 | USD | 2.15 | 2.18 | 2.13 | 2.18 | 2.18 | -0.06 (-2.68%) | 1,382,200 |
5 Apr 2022 | USD | 2.28 | 2.28 | 2.21 | 2.24 | 2.24 | -0.09 (-3.86%) | 1,429,200 |
4 Apr 2022 | USD | 2.26 | 2.33 | 2.25 | 2.33 | 2.33 | +0.04 (+1.75%) | 862,000 |
1 Apr 2022 | USD | 2.3 | 2.3 | 2.26 | 2.29 | 2.29 | -0.01 (-0.43%) | 774,300 |
31 Mar 2022 | USD | 2.34 | 2.34 | 2.29 | 2.3 | 2.3 | -0.07 (-2.95%) | 916,400 |
30 Mar 2022 | USD | 2.41 | 2.42 | 2.37 | 2.37 | 2.37 | -0.09 (-3.66%) | 873,200 |