Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2022 | USD | 2.76 | 2.78 | 2.37 | 2.43 | 36.45 | -0.26 (-9.67%) | 381,080 |
9 May 2022 | USD | 2.94 | 2.955 | 2.68 | 2.69 | 40.35 | -0.4 (-12.94%) | 270,320 |
6 May 2022 | USD | 3.21 | 3.21 | 2.9 | 3.09 | 46.35 | -0.1 (-3.13%) | 167,733 |
5 May 2022 | USD | 3.35 | 3.36 | 3.13 | 3.19 | 47.85 | -0.2 (-5.90%) | 137,347 |
4 May 2022 | USD | 3.24 | 3.41 | 3.15 | 3.39 | 50.85 | +0.15 (+4.63%) | 151,707 |
3 May 2022 | USD | 3.27 | 3.355 | 3.185 | 3.24 | 48.6 | -0.04 (-1.22%) | 112,500 |
2 May 2022 | USD | 3.18 | 3.28 | 3.115 | 3.28 | 49.2 | +0.08 (+2.50%) | 139,727 |
29 Apr 2022 | USD | 3.32 | 3.465 | 3.19 | 3.2 | 48 | -0.12 (-3.61%) | 145,820 |
28 Apr 2022 | USD | 3.25 | 3.34 | 3.08 | 3.32 | 49.8 | +0.09 (+2.79%) | 155,213 |
27 Apr 2022 | USD | 3.26 | 3.345 | 3.21 | 3.23 | 48.45 | -0.03 (-0.92%) | 141,207 |
26 Apr 2022 | USD | 3.37 | 3.42 | 3.25 | 3.26 | 48.9 | -0.16 (-4.68%) | 115,160 |
25 Apr 2022 | USD | 3.25 | 3.469 | 3.22 | 3.42 | 51.3 | +0.09 (+2.70%) | 140,660 |
22 Apr 2022 | USD | 3.46 | 3.5 | 3.28 | 3.33 | 49.95 | -0.07 (-2.06%) | 136,560 |
21 Apr 2022 | USD | 3.64 | 3.73 | 3.39 | 3.4 | 51 | -0.2 (-5.56%) | 139,333 |
20 Apr 2022 | USD | 3.73 | 3.73 | 3.53 | 3.6 | 54 | -0.11 (-2.96%) | 126,287 |
19 Apr 2022 | USD | 3.5 | 3.75 | 3.435 | 3.71 | 55.65 | +0.19 (+5.40%) | 171,033 |
18 Apr 2022 | USD | 3.68 | 3.68 | 3.45 | 3.52 | 52.8 | -0.22 (-5.88%) | 157,420 |
14 Apr 2022 | USD | 3.78 | 3.815 | 3.66 | 3.74 | 56.1 | -0.07 (-1.84%) | 133,520 |
13 Apr 2022 | USD | 3.74 | 3.88 | 3.67 | 3.81 | 57.15 | +0.09 (+2.42%) | 166,593 |
12 Apr 2022 | USD | 3.72 | 3.94 | 3.673 | 3.72 | 55.8 | +0.05 (+1.36%) | 227,660 |
11 Apr 2022 | USD | 3.6 | 3.75 | 3.525 | 3.67 | 55.05 | +0.01 (+0.27%) | 136,007 |
8 Apr 2022 | USD | 3.77 | 3.8 | 3.61 | 3.66 | 54.9 | -0.16 (-4.19%) | 225,887 |
7 Apr 2022 | USD | 4.02 | 4.025 | 3.72 | 3.82 | 57.3 | -0.24 (-5.91%) | 307,387 |
6 Apr 2022 | USD | 4.06 | 4.205 | 3.95 | 4.06 | 60.9 | -0.13 (-3.10%) | 292,520 |
5 Apr 2022 | USD | 4.23 | 4.315 | 4.08 | 4.19 | 62.85 | -0.06 (-1.41%) | 216,193 |
4 Apr 2022 | USD | 4.31 | 4.405 | 4.21 | 4.25 | 63.75 | -0.06 (-1.39%) | 290,093 |
1 Apr 2022 | USD | 3.91 | 4.34 | 3.85 | 4.31 | 64.65 | +0.45 (+11.66%) | 491,967 |
31 Mar 2022 | USD | 4.22 | 4.22 | 3.84 | 3.86 | 57.9 | -0.28 (-6.76%) | 350,900 |
30 Mar 2022 | USD | 4.16 | 4.4 | 4.085 | 4.14 | 62.1 | -0.05 (-1.19%) | 332,473 |
29 Mar 2022 | USD | 4.02 | 4.25 | 4.02 | 4.19 | 62.85 | +0.15 (+3.71%) | 265,580 |