Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Apr 2022 | USD | 2.78 | 2.98 | 2.76 | 2.82 | 2.82 | -0.04 (-1.40%) | 60,200 |
28 Apr 2022 | USD | 2.97 | 3.09 | 2.69 | 2.86 | 2.86 | -0.11 (-3.70%) | 98,500 |
27 Apr 2022 | USD | 3.09 | 3.29 | 2.93 | 2.97 | 2.97 | -0.14 (-4.50%) | 52,700 |
26 Apr 2022 | USD | 3.24 | 3.36 | 3.05 | 3.11 | 3.11 | -0.13 (-4.01%) | 87,200 |
25 Apr 2022 | USD | 3.3 | 3.3 | 3.13 | 3.24 | 3.24 | -0.11 (-3.28%) | 35,300 |
22 Apr 2022 | USD | 3.51 | 3.6 | 3.23 | 3.35 | 3.35 | -0.17 (-4.83%) | 94,600 |
21 Apr 2022 | USD | 3.65 | 3.66 | 3.44 | 3.52 | 3.52 | -0.12 (-3.30%) | 30,600 |
20 Apr 2022 | USD | 3.62 | 3.68 | 3.52 | 3.64 | 3.64 | +0.02 (+0.55%) | 63,400 |
19 Apr 2022 | USD | 3.55 | 3.74 | 3.5 | 3.62 | 3.62 | +0.07 (+1.97%) | 92,000 |
18 Apr 2022 | USD | 3.45 | 3.71 | 3.42 | 3.55 | 3.55 | +0.06 (+1.72%) | 177,300 |
14 Apr 2022 | USD | 3.59 | 3.69 | 3.46 | 3.49 | 3.49 | -0.16 (-4.38%) | 62,400 |
13 Apr 2022 | USD | 3.63 | 3.69 | 3.6 | 3.65 | 3.65 | -0.03 (-0.82%) | 46,900 |
12 Apr 2022 | USD | 3.7 | 3.82 | 3.65 | 3.68 | 3.68 | -0.12 (-3.16%) | 59,200 |
11 Apr 2022 | USD | 3.9 | 3.96 | 3.7 | 3.8 | 3.8 | -0.22 (-5.47%) | 87,000 |
8 Apr 2022 | USD | 4.38 | 4.47 | 4 | 4.02 | 4.02 | -0.36 (-8.22%) | 88,800 |
7 Apr 2022 | USD | 4.42 | 4.61 | 4.33 | 4.38 | 4.38 | -0.12 (-2.67%) | 37,800 |
6 Apr 2022 | USD | 4.54 | 4.59 | 4.3 | 4.5 | 4.5 | -0.1 (-2.17%) | 94,700 |
5 Apr 2022 | USD | 4.46 | 4.75 | 4.46 | 4.6 | 4.6 | +0.06 (+1.32%) | 182,800 |
4 Apr 2022 | USD | 5.41 | 6 | 4.37 | 4.54 | 4.54 | -1.03 (-18.49%) | 827,900 |
1 Apr 2022 | USD | 5.5 | 5.98 | 5.5 | 5.57 | 5.57 | +0.05 (+0.91%) | 92,800 |
31 Mar 2022 | USD | 6 | 6.13 | 5.41 | 5.52 | 5.52 | -0.45 (-7.54%) | 141,100 |
30 Mar 2022 | USD | 5.91 | 6.07 | 5.9 | 5.97 | 5.97 | +0.11 (+1.88%) | 61,600 |
29 Mar 2022 | USD | 5.7 | 6.05 | 5.35 | 5.86 | 5.86 | +0.02 (+0.34%) | 127,100 |
28 Mar 2022 | USD | 6.06 | 6.06 | 5.71 | 5.84 | 5.84 | -0.17 (-2.83%) | 126,700 |
25 Mar 2022 | USD | 7.7 | 7.7 | 5.8 | 6.01 | 6.01 | -1.3 (-17.78%) | 401,700 |
24 Mar 2022 | USD | 6.33 | 7.58 | 6.2 | 7.31 | 7.31 | +1.05 (+16.77%) | 2,848,200 |
23 Mar 2022 | USD | 6.26 | 6.6 | 5.89 | 6.26 | 6.26 | 0.0 (0.0%) | 52,800 |
22 Mar 2022 | USD | 6.47 | 6.67 | 6.11 | 6.26 | 6.26 | -0.11 (-1.73%) | 72,900 |
21 Mar 2022 | USD | 5.64 | 6.37 | 5.6 | 6.37 | 6.37 | +0.82 (+14.77%) | 194,300 |
18 Mar 2022 | USD | 5.75 | 5.75 | 5.44 | 5.55 | 5.55 | -0.08 (-1.42%) | 49,800 |