Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | USD | 3.6 | 3.8 | 3.53 | 3.55 | 3.55 | -0.1 (-2.74%) | 127,000 |
13 May 2022 | USD | 3.4 | 3.69 | 3.39 | 3.65 | 3.65 | +0.3 (+8.96%) | 167,500 |
12 May 2022 | USD | 3.35 | 3.675 | 3.035 | 3.35 | 3.35 | +0.24 (+7.72%) | 183,800 |
11 May 2022 | USD | 3.4 | 3.47 | 3.01 | 3.11 | 3.11 | -0.32 (-9.33%) | 172,200 |
10 May 2022 | USD | 3.27 | 3.57 | 3.22 | 3.43 | 3.43 | +0.21 (+6.52%) | 169,600 |
9 May 2022 | USD | 3.5 | 3.5 | 3.14 | 3.22 | 3.22 | -0.24 (-6.94%) | 273,300 |
6 May 2022 | USD | 3.54 | 3.75 | 3.39 | 3.46 | 3.46 | -0.15 (-4.16%) | 214,600 |
5 May 2022 | USD | 3.8 | 3.97 | 3.57 | 3.61 | 3.61 | -0.215 (-5.62%) | 170,400 |
4 May 2022 | USD | 3.75 | 3.86 | 3.61 | 3.825 | 3.825 | +0.085 (+2.27%) | 197,200 |
3 May 2022 | USD | 3.79 | 4.035 | 3.68 | 3.74 | 3.74 | -0.05 (-1.32%) | 145,600 |
2 May 2022 | USD | 3.79 | 3.95 | 3.72 | 3.79 | 3.79 | +0.02 (+0.53%) | 177,900 |
29 Apr 2022 | USD | 4.01 | 4.1 | 3.75 | 3.77 | 3.77 | -0.27 (-6.68%) | 145,800 |
28 Apr 2022 | USD | 4.21 | 4.21 | 3.75 | 4.04 | 4.04 | -0.11 (-2.65%) | 173,600 |
27 Apr 2022 | USD | 4.54 | 4.979 | 4.13 | 4.15 | 4.15 | -0.41 (-8.99%) | 156,700 |
26 Apr 2022 | USD | 4.66 | 4.69 | 4.44 | 4.56 | 4.56 | -0.17 (-3.59%) | 187,800 |
25 Apr 2022 | USD | 4.63 | 4.84 | 4.59 | 4.73 | 4.73 | +0.03 (+0.64%) | 208,800 |
22 Apr 2022 | USD | 5 | 5 | 4.69 | 4.7 | 4.7 | -0.34 (-6.75%) | 135,400 |
21 Apr 2022 | USD | 5.02 | 5.27 | 4.8 | 5.04 | 5.04 | +0.07 (+1.41%) | 164,700 |
20 Apr 2022 | USD | 5.33 | 5.39 | 4.97 | 4.97 | 4.97 | -0.26 (-4.97%) | 152,300 |
19 Apr 2022 | USD | 5.05 | 5.355 | 5.04 | 5.23 | 5.23 | +0.16 (+3.16%) | 142,100 |
18 Apr 2022 | USD | 5.31 | 5.31 | 5.04 | 5.07 | 5.07 | -0.28 (-5.23%) | 186,700 |
14 Apr 2022 | USD | 5.62 | 5.62 | 5.305 | 5.35 | 5.35 | -0.26 (-4.63%) | 143,300 |
13 Apr 2022 | USD | 5.71 | 5.75 | 5.47 | 5.61 | 5.61 | -0.04 (-0.71%) | 136,700 |
12 Apr 2022 | USD | 5.71 | 5.92 | 5.63 | 5.65 | 5.65 | +0.09 (+1.62%) | 110,600 |
11 Apr 2022 | USD | 5.66 | 5.67 | 5.44 | 5.56 | 5.56 | -0.19 (-3.30%) | 189,400 |
8 Apr 2022 | USD | 6.16 | 6.16 | 5.75 | 5.75 | 5.75 | -0.38 (-6.20%) | 172,800 |
7 Apr 2022 | USD | 6.25 | 6.41 | 6.02 | 6.13 | 6.13 | -0.12 (-1.92%) | 82,200 |
6 Apr 2022 | USD | 6.41 | 6.41 | 6.11 | 6.25 | 6.25 | -0.2 (-3.10%) | 106,900 |
5 Apr 2022 | USD | 6.58 | 6.725 | 6.34 | 6.45 | 6.45 | -0.1 (-1.53%) | 111,400 |
4 Apr 2022 | USD | 6.7 | 6.78 | 6.435 | 6.55 | 6.55 | -0.19 (-2.82%) | 76,400 |