Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2022 | USD | 4.19 | 4.475 | 4.095 | 4.33 | 4.33 | +0.16 (+3.84%) | 779,981 |
26 Apr 2022 | USD | 4.44 | 4.44 | 4.15 | 4.17 | 4.17 | -0.28 (-6.29%) | 862,767 |
25 Apr 2022 | USD | 4 | 4.475 | 3.97 | 4.45 | 4.45 | +0.37 (+9.07%) | 994,478 |
22 Apr 2022 | USD | 4.22 | 4.285 | 3.925 | 4.08 | 4.08 | -0.16 (-3.77%) | 1,980,505 |
21 Apr 2022 | USD | 4.63 | 4.76 | 4.17 | 4.24 | 4.24 | -0.39 (-8.42%) | 1,004,254 |
20 Apr 2022 | USD | 4.6 | 4.66 | 4.351 | 4.63 | 4.63 | +0.11 (+2.43%) | 688,233 |
19 Apr 2022 | USD | 4.63 | 4.66 | 4.47 | 4.52 | 4.52 | -0.15 (-3.21%) | 624,950 |
18 Apr 2022 | USD | 4.66 | 4.8 | 4.6 | 4.67 | 4.67 | -0.03 (-0.64%) | 891,166 |
14 Apr 2022 | USD | 4.68 | 4.875 | 4.63 | 4.7 | 4.7 | +0.11 (+2.40%) | 938,605 |
13 Apr 2022 | USD | 4.45 | 4.64 | 4.38 | 4.59 | 4.59 | +0.15 (+3.38%) | 801,948 |
12 Apr 2022 | USD | 4.45 | 4.7112 | 4.36 | 4.44 | 4.44 | +0.11 (+2.54%) | 1,017,044 |
11 Apr 2022 | USD | 4.38 | 4.425 | 4.18 | 4.33 | 4.33 | -0.08 (-1.81%) | 1,862,281 |
8 Apr 2022 | USD | 4.87 | 4.885 | 4.38 | 4.41 | 4.41 | -0.45 (-9.26%) | 1,831,799 |
7 Apr 2022 | USD | 5 | 5.06 | 4.81 | 4.86 | 4.86 | -0.14 (-2.80%) | 1,265,042 |
6 Apr 2022 | USD | 5.07 | 5.19 | 4.81 | 5 | 5 | -0.2 (-3.85%) | 1,427,598 |
5 Apr 2022 | USD | 5.13 | 5.48 | 5.0679 | 5.2 | 5.2 | +0.01 (+0.19%) | 1,190,919 |
4 Apr 2022 | USD | 4.92 | 5.195 | 4.87 | 5.19 | 5.19 | +0.305 (+6.24%) | 1,347,073 |
1 Apr 2022 | USD | 5.35 | 5.36 | 4.83 | 4.885 | 4.885 | -0.49 (-9.12%) | 2,410,150 |
31 Mar 2022 | USD | 5.82 | 5.82 | 5.31 | 5.375 | 5.375 | -0.025 (-0.46%) | 1,697,275 |
30 Mar 2022 | USD | 6.01 | 6.01 | 5.39 | 5.4 | 5.4 | -0.62 (-10.30%) | 2,024,560 |
29 Mar 2022 | USD | 5.93 | 6.14 | 5.53 | 6.02 | 6.02 | +0.07 (+1.18%) | 1,666,187 |
28 Mar 2022 | USD | 6.01 | 6.17 | 5.88 | 5.95 | 5.95 | -0.03 (-0.50%) | 1,168,652 |
25 Mar 2022 | USD | 6.35 | 6.37 | 5.81 | 5.98 | 5.98 | -0.34 (-5.38%) | 1,957,626 |
24 Mar 2022 | USD | 6.6 | 6.7807 | 6.17 | 6.32 | 6.32 | -0.15 (-2.32%) | 1,910,609 |
23 Mar 2022 | USD | 6.2 | 7.05 | 6.11 | 6.47 | 6.47 | +0.39 (+6.41%) | 3,077,807 |
22 Mar 2022 | USD | 5.94 | 6.22 | 5.77 | 6.08 | 6.08 | +0.14 (+2.36%) | 2,463,940 |
21 Mar 2022 | USD | 6.505 | 6.58 | 5.77 | 5.94 | 5.94 | -0.3 (-4.81%) | 2,934,566 |
18 Mar 2022 | USD | 5.9 | 6.67 | 5.8694 | 6.24 | 6.24 | +0.28 (+4.70%) | 4,439,430 |
17 Mar 2022 | USD | 5.48 | 6.2 | 5.45 | 5.96 | 5.96 | +0.41 (+7.39%) | 4,426,042 |
16 Mar 2022 | USD | 5.19 | 5.6 | 4.95 | 5.55 | 5.55 | +0.33 (+6.32%) | 3,683,252 |