Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | USD | 3.35 | 3.5 | 3.14 | 3.35 | 26.8 | +0.01 (+0.30%) | 79,000 |
6 May 2022 | USD | 3.34 | 3.45 | 3.18 | 3.34 | 26.72 | -0.01 (-0.30%) | 51,400 |
5 May 2022 | USD | 3.5 | 3.5 | 3.2 | 3.35 | 26.8 | -0.13 (-3.74%) | 32,200 |
4 May 2022 | USD | 3.33 | 3.5 | 3.215 | 3.48 | 27.84 | +0.15 (+4.50%) | 56,100 |
3 May 2022 | USD | 3.28 | 3.38 | 3.15 | 3.33 | 26.64 | +0.1 (+3.10%) | 78,100 |
2 May 2022 | USD | 3.08 | 3.42 | 3.08 | 3.23 | 25.84 | +0.09 (+2.87%) | 66,600 |
29 Apr 2022 | USD | 3.26 | 3.35 | 3.04 | 3.14 | 25.12 | -0.26 (-7.65%) | 101,200 |
28 Apr 2022 | USD | 3.26 | 3.48 | 3.13 | 3.4 | 27.2 | +0.14 (+4.29%) | 63,300 |
27 Apr 2022 | USD | 3.25 | 3.3 | 3.02 | 3.26 | 26.08 | +0.15 (+4.82%) | 50,300 |
26 Apr 2022 | USD | 3.47 | 3.47 | 3.11 | 3.11 | 24.88 | -0.215 (-6.47%) | 83,200 |
25 Apr 2022 | USD | 3.26 | 3.57 | 3.2 | 3.325 | 26.6 | -0.155 (-4.45%) | 95,600 |
22 Apr 2022 | USD | 3.47 | 3.65 | 3.4 | 3.48 | 27.84 | -0.03 (-0.85%) | 49,500 |
21 Apr 2022 | USD | 3.52 | 3.6 | 3.4 | 3.51 | 28.08 | -0.05 (-1.40%) | 50,200 |
20 Apr 2022 | USD | 3.45 | 3.91 | 3.26 | 3.56 | 28.48 | +0.21 (+6.27%) | 49,200 |
19 Apr 2022 | USD | 3.55 | 3.55 | 3.21 | 3.35 | 26.8 | +0.22 (+7.03%) | 40,700 |
18 Apr 2022 | USD | 3.28 | 3.712 | 3.07 | 3.13 | 25.04 | -0.17 (-5.15%) | 118,600 |
14 Apr 2022 | USD | 3.46 | 3.58 | 3.21 | 3.3 | 26.4 | -0.05 (-1.49%) | 93,200 |
13 Apr 2022 | USD | 3.26 | 3.57 | 3.17 | 3.35 | 26.8 | +0.05 (+1.52%) | 43,900 |
12 Apr 2022 | USD | 3.4 | 3.494 | 3.21 | 3.3 | 26.4 | -0.01 (-0.30%) | 52,100 |
11 Apr 2022 | USD | 3.23 | 3.48 | 3.061 | 3.31 | 26.48 | +0.07 (+2.16%) | 98,400 |
8 Apr 2022 | USD | 3.73 | 3.92 | 3.17 | 3.24 | 25.92 | -0.49 (-13.14%) | 82,700 |
7 Apr 2022 | USD | 3.63 | 3.885 | 3.52 | 3.73 | 29.84 | +0.05 (+1.36%) | 86,600 |
6 Apr 2022 | USD | 4.1 | 4.19 | 3.64 | 3.68 | 29.44 | -0.32 (-8%) | 108,600 |
5 Apr 2022 | USD | 3.99 | 4.2 | 3.95 | 4 | 32 | -0.04 (-0.99%) | 80,800 |
4 Apr 2022 | USD | 4.59 | 4.971 | 4 | 4.04 | 32.32 | -0.51 (-11.21%) | 140,800 |
1 Apr 2022 | USD | 3.95 | 4.64 | 3.87 | 4.55 | 36.4 | +0.63 (+16.07%) | 216,000 |
31 Mar 2022 | USD | 4.02 | 4.085 | 3.86 | 3.92 | 31.36 | -0.1 (-2.49%) | 96,900 |
30 Mar 2022 | USD | 4.01 | 4.079 | 3.88 | 4.02 | 32.16 | +0.01 (+0.25%) | 77,600 |
29 Mar 2022 | USD | 4.17 | 4.25 | 3.99 | 4.01 | 32.08 | -0.06 (-1.47%) | 103,200 |
28 Mar 2022 | USD | 4.35 | 4.35 | 3.99 | 4.07 | 32.56 | -0.16 (-3.78%) | 116,800 |