Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | USD | 2.55 | 2.61 | 2.46 | 2.6 | 2.6 | 0.0 (0.0%) | 412,200 |
6 May 2022 | USD | 2.64 | 2.65 | 2.521 | 2.6 | 2.6 | -0.05 (-1.89%) | 587,700 |
5 May 2022 | USD | 2.73 | 2.73 | 2.57 | 2.65 | 2.65 | -0.06 (-2.21%) | 300,000 |
4 May 2022 | USD | 2.63 | 2.73 | 2.53 | 2.71 | 2.71 | +0.06 (+2.26%) | 642,400 |
3 May 2022 | USD | 2.7 | 2.79 | 2.49 | 2.65 | 2.65 | -0.05 (-1.85%) | 809,800 |
2 May 2022 | USD | 2.53 | 2.77 | 2.49 | 2.7 | 2.7 | +0.15 (+5.88%) | 946,100 |
29 Apr 2022 | USD | 2.5 | 2.74 | 2.47 | 2.55 | 2.55 | 0.0 (0.0%) | 399,300 |
28 Apr 2022 | USD | 2.5 | 2.59 | 2.38 | 2.55 | 2.55 | +0.07 (+2.82%) | 702,800 |
27 Apr 2022 | USD | 2.54 | 2.57 | 2.425 | 2.48 | 2.48 | -0.09 (-3.50%) | 555,700 |
26 Apr 2022 | USD | 2.57 | 2.67 | 2.54 | 2.57 | 2.57 | -0.05 (-1.91%) | 718,500 |
25 Apr 2022 | USD | 2.51 | 2.67 | 2.51 | 2.62 | 2.62 | +0.09 (+3.56%) | 673,200 |
22 Apr 2022 | USD | 2.52 | 2.57 | 2.42 | 2.53 | 2.53 | -0.04 (-1.56%) | 380,900 |
21 Apr 2022 | USD | 2.73 | 2.75 | 2.48 | 2.57 | 2.57 | -0.16 (-5.86%) | 938,200 |
20 Apr 2022 | USD | 2.4 | 2.76 | 2.24 | 2.73 | 2.73 | +0.38 (+16.17%) | 2,544,600 |
19 Apr 2022 | USD | 2.29 | 2.49 | 2.22 | 2.35 | 2.35 | +0.24 (+11.37%) | 1,231,600 |
18 Apr 2022 | USD | 2.2 | 2.215 | 2.06 | 2.11 | 2.11 | -0.06 (-2.76%) | 360,200 |
14 Apr 2022 | USD | 2.5 | 2.55 | 2.16 | 2.17 | 2.17 | -0.31 (-12.50%) | 542,700 |
13 Apr 2022 | USD | 2.43 | 2.62 | 2.43 | 2.48 | 2.48 | +0.04 (+1.64%) | 679,400 |
12 Apr 2022 | USD | 2.6 | 2.74 | 2.42 | 2.44 | 2.44 | -0.13 (-5.06%) | 540,900 |
11 Apr 2022 | USD | 2.53 | 2.602 | 2.43 | 2.57 | 2.57 | -0.02 (-0.77%) | 838,000 |
8 Apr 2022 | USD | 2.63 | 2.73 | 2.49 | 2.59 | 2.59 | -0.07 (-2.63%) | 568,300 |
7 Apr 2022 | USD | 2.83 | 2.84 | 2.65 | 2.66 | 2.66 | -0.15 (-5.34%) | 962,600 |
6 Apr 2022 | USD | 2.92 | 3.03 | 2.75 | 2.81 | 2.81 | -0.17 (-5.70%) | 497,400 |
5 Apr 2022 | USD | 3.08 | 3.1 | 2.88 | 2.98 | 2.98 | -0.09 (-2.93%) | 1,683,100 |
4 Apr 2022 | USD | 2.64 | 3.11 | 2.64 | 3.07 | 3.07 | +0.41 (+15.41%) | 1,000,300 |
1 Apr 2022 | USD | 2.74 | 2.79 | 2.65 | 2.66 | 2.66 | -0.07 (-2.56%) | 389,500 |
31 Mar 2022 | USD | 2.85 | 2.85 | 2.68 | 2.73 | 2.73 | -0.06 (-2.15%) | 381,900 |
30 Mar 2022 | USD | 2.96 | 3.04 | 2.76 | 2.79 | 2.79 | -0.17 (-5.74%) | 368,500 |
29 Mar 2022 | USD | 3.05 | 3.09 | 2.915 | 2.96 | 2.96 | -0.06 (-1.99%) | 493,200 |
28 Mar 2022 | USD | 3.28 | 3.32 | 2.99 | 3.02 | 3.02 | -0.24 (-7.36%) | 517,100 |