Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | USD | 2.84 | 2.895 | 2.68 | 2.73 | 54.6 | -0.22 (-7.46%) | 3,708,300 |
6 May 2022 | USD | 3.08 | 3.11 | 2.88 | 2.95 | 59 | -0.21 (-6.65%) | 2,240,100 |
5 May 2022 | USD | 3.33 | 3.34 | 3.12 | 3.16 | 63.2 | -0.29 (-8.41%) | 1,911,100 |
4 May 2022 | USD | 3.32 | 3.45 | 3.125 | 3.45 | 69 | +0.15 (+4.55%) | 2,031,900 |
3 May 2022 | USD | 3.29 | 3.38 | 3.24 | 3.3 | 66 | 0.0 (0.0%) | 2,844,900 |
2 May 2022 | USD | 3.1 | 3.365 | 3.08 | 3.3 | 66 | +0.17 (+5.43%) | 2,339,700 |
29 Apr 2022 | USD | 3.09 | 3.22 | 3.01 | 3.13 | 62.6 | -0.01 (-0.32%) | 3,614,400 |
28 Apr 2022 | USD | 3.26 | 3.27 | 2.83 | 3.14 | 62.8 | -0.29 (-8.45%) | 6,350,800 |
27 Apr 2022 | USD | 3.42 | 3.55 | 3.35 | 3.43 | 68.6 | -0.04 (-1.15%) | 1,521,200 |
26 Apr 2022 | USD | 3.5 | 3.54 | 3.42 | 3.47 | 69.4 | -0.09 (-2.53%) | 1,725,200 |
25 Apr 2022 | USD | 3.38 | 3.58 | 3.325 | 3.56 | 71.2 | +0.22 (+6.59%) | 1,891,100 |
22 Apr 2022 | USD | 3.42 | 3.47 | 3.263 | 3.34 | 66.8 | -0.08 (-2.34%) | 1,346,400 |
21 Apr 2022 | USD | 3.75 | 3.82 | 3.4 | 3.42 | 68.4 | -0.27 (-7.32%) | 1,706,400 |
20 Apr 2022 | USD | 3.75 | 3.76 | 3.58 | 3.69 | 73.8 | -0.04 (-1.07%) | 1,320,200 |
19 Apr 2022 | USD | 3.55 | 3.795 | 3.548 | 3.73 | 74.6 | +0.18 (+5.07%) | 1,348,200 |
18 Apr 2022 | USD | 3.8 | 3.8 | 3.49 | 3.55 | 71 | -0.22 (-5.84%) | 1,990,300 |
14 Apr 2022 | USD | 3.99 | 4 | 3.77 | 3.77 | 75.4 | -0.16 (-4.07%) | 1,812,900 |
13 Apr 2022 | USD | 3.78 | 3.94 | 3.73 | 3.93 | 78.6 | +0.15 (+3.97%) | 1,270,800 |
12 Apr 2022 | USD | 3.82 | 4.045 | 3.73 | 3.78 | 75.6 | +0.02 (+0.53%) | 1,355,500 |
11 Apr 2022 | USD | 3.8 | 3.87 | 3.67 | 3.76 | 75.2 | -0.11 (-2.84%) | 1,394,400 |
8 Apr 2022 | USD | 4.09 | 4.12 | 3.84 | 3.87 | 77.4 | -0.26 (-6.30%) | 1,931,800 |
7 Apr 2022 | USD | 4.21 | 4.285 | 4 | 4.13 | 82.6 | -0.06 (-1.43%) | 1,706,300 |
6 Apr 2022 | USD | 4.08 | 4.23 | 3.925 | 4.19 | 83.8 | 0.0 (0.0%) | 2,873,600 |
5 Apr 2022 | USD | 4.46 | 4.46 | 4.155 | 4.19 | 83.8 | -0.27 (-6.05%) | 2,353,900 |
4 Apr 2022 | USD | 4.34 | 4.495 | 4.32 | 4.46 | 89.2 | +0.11 (+2.53%) | 2,371,800 |
1 Apr 2022 | USD | 4.19 | 4.36 | 4.19 | 4.35 | 87 | +0.14 (+3.33%) | 2,117,300 |
31 Mar 2022 | USD | 4.2 | 4.26 | 4.09 | 4.21 | 84.2 | -0.03 (-0.71%) | 2,690,400 |
30 Mar 2022 | USD | 4.12 | 4.415 | 4.07 | 4.24 | 84.8 | +0.05 (+1.19%) | 3,105,300 |
29 Mar 2022 | USD | 3.85 | 4.24 | 3.77 | 4.19 | 83.8 | +0.46 (+12.33%) | 3,889,200 |
28 Mar 2022 | USD | 3.62 | 3.78 | 3.53 | 3.73 | 74.6 | +0.17 (+4.78%) | 3,666,800 |