Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | USD | 3.51 | 3.52 | 2.81 | 2.82 | 2.82 | -0.72 (-20.34%) | 148,600 |
6 May 2022 | USD | 3.43 | 3.54 | 3 | 3.54 | 3.54 | +0.17 (+5.04%) | 137,100 |
5 May 2022 | USD | 3.27 | 3.49 | 3.12 | 3.37 | 3.37 | +0.15 (+4.66%) | 69,800 |
4 May 2022 | USD | 2.94 | 3.24 | 2.9 | 3.22 | 3.22 | +0.27 (+9.15%) | 62,300 |
3 May 2022 | USD | 2.95 | 3.003 | 2.764 | 2.95 | 2.95 | 0.0 (0.0%) | 89,200 |
2 May 2022 | USD | 3.37 | 3.39 | 2.9 | 2.95 | 2.95 | -0.41 (-12.20%) | 355,900 |
29 Apr 2022 | USD | 3.4 | 3.5 | 3.3 | 3.36 | 3.36 | -0.07 (-2.04%) | 70,800 |
28 Apr 2022 | USD | 3.5 | 3.63 | 3.4 | 3.43 | 3.43 | -0.15 (-4.19%) | 149,100 |
27 Apr 2022 | USD | 3.75 | 3.84 | 3.5 | 3.58 | 3.58 | -0.22 (-5.79%) | 214,000 |
26 Apr 2022 | USD | 4.03 | 4.03 | 3.795 | 3.8 | 3.8 | -0.2 (-5%) | 201,000 |
25 Apr 2022 | USD | 4 | 4.07 | 3.9 | 4 | 4 | -0.02 (-0.50%) | 128,100 |
22 Apr 2022 | USD | 4.03 | 4.1 | 4 | 4.02 | 4.02 | -0.09 (-2.19%) | 231,300 |
21 Apr 2022 | USD | 4.61 | 4.78 | 4.04 | 4.11 | 4.11 | -0.59 (-12.55%) | 371,300 |
20 Apr 2022 | USD | 4.75 | 4.77 | 4.6 | 4.7 | 4.7 | -0.05 (-1.05%) | 211,900 |
19 Apr 2022 | USD | 4.5 | 4.8 | 4.45 | 4.75 | 4.75 | +0.25 (+5.56%) | 319,900 |
18 Apr 2022 | USD | 4.6 | 4.668 | 4.46 | 4.5 | 4.5 | -0.28 (-5.86%) | 145,100 |
14 Apr 2022 | USD | 4.7 | 4.9 | 4.58 | 4.78 | 4.78 | -0.07 (-1.44%) | 372,000 |
13 Apr 2022 | USD | 4.7 | 4.9 | 4.5 | 4.85 | 4.85 | -56.35 (-92.08%) | 3,116,200 |
13 Apr 2022 |
|
|||||||
12 Apr 2022 | USD | 13.2 | 13.2 | 8.1 | 10.2 | 61.2 | -3.9 (-27.66%) | 25,893 |
11 Apr 2022 | USD | 17.28 | 17.28 | 11.16 | 14.1 | 84.6 | -2.76 (-16.37%) | 12,395 |
8 Apr 2022 | USD | 19.02 | 19.2 | 16.02 | 16.86 | 101.16 | +13.72 (+436.94%) | 7,761 |
7 Apr 2022 | USD | 3.28 | 3.28 | 3.08 | 3.14 | 18.84 | +0.05 (+1.62%) | 5,422 |
6 Apr 2022 | USD | 3.07 | 3.1 | 3.07 | 3.09 | 18.54 | +0.03 (+0.98%) | 19,592 |
5 Apr 2022 | USD | 3.1 | 3.105 | 2.81 | 3.06 | 18.36 | +0.3 (+10.87%) | 10,461 |
4 Apr 2022 | USD | 2.51 | 3.28 | 2.51 | 2.76 | 16.56 | +0.18 (+6.98%) | 9,776 |
1 Apr 2022 | USD | 2.6 | 2.95 | 2.58 | 2.58 | 15.48 | -0.03 (-1.15%) | 17,074 |
31 Mar 2022 | USD | 2.805 | 2.83 | 2.61 | 2.61 | 15.66 | -0.17 (-6.12%) | 5,108 |
30 Mar 2022 | USD | 3.5 | 3.54 | 2.5 | 2.78 | 16.68 | -0.72 (-20.57%) | 25,082 |
29 Mar 2022 | USD | 2.85 | 4.52 | 2.68 | 3.5 | 21 | +0.45 (+14.75%) | 98,788 |
28 Mar 2022 | USD | 2.17 | 3.05 | 2.17 | 3.05 | 18.3 | +0.95 (+45.24%) | 31,562 |