Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2022 | USD | 4.4 | 4.915 | 4.392 | 4.79 | 4.79 | +0.48 (+11.14%) | 1,236,200 |
12 May 2022 | USD | 3.91 | 4.45 | 3.88 | 4.31 | 4.31 | +0.14 (+3.36%) | 1,836,400 |
11 May 2022 | USD | 4.18 | 4.35 | 4.01 | 4.17 | 4.17 | -0.01 (-0.24%) | 1,504,300 |
10 May 2022 | USD | 4.4 | 4.48 | 3.915 | 4.18 | 4.18 | -0.13 (-3.02%) | 1,666,900 |
9 May 2022 | USD | 4.56 | 4.58 | 4.28 | 4.31 | 4.31 | -0.38 (-8.10%) | 983,300 |
6 May 2022 | USD | 4.7 | 4.84 | 4.58 | 4.69 | 4.69 | -0.07 (-1.47%) | 823,200 |
5 May 2022 | USD | 4.96 | 4.97 | 4.69 | 4.76 | 4.76 | -0.26 (-5.18%) | 565,100 |
4 May 2022 | USD | 4.78 | 5.02 | 4.675 | 5.02 | 5.02 | +0.2 (+4.15%) | 721,600 |
3 May 2022 | USD | 4.95 | 4.95 | 4.72 | 4.82 | 4.82 | -0.15 (-3.02%) | 676,400 |
2 May 2022 | USD | 4.89 | 4.99 | 4.81 | 4.97 | 4.97 | +0.07 (+1.43%) | 661,200 |
29 Apr 2022 | USD | 5 | 5.175 | 4.88 | 4.9 | 4.9 | -0.17 (-3.35%) | 733,100 |
28 Apr 2022 | USD | 4.91 | 5.07 | 4.74 | 5.07 | 5.07 | +0.15 (+3.05%) | 860,200 |
27 Apr 2022 | USD | 4.96 | 5.04 | 4.865 | 4.92 | 4.92 | -0.02 (-0.40%) | 595,300 |
26 Apr 2022 | USD | 5.07 | 5.08 | 4.87 | 4.94 | 4.94 | -0.15 (-2.95%) | 919,800 |
25 Apr 2022 | USD | 4.75 | 5.09 | 4.733 | 5.09 | 5.09 | +0.3 (+6.26%) | 688,800 |
22 Apr 2022 | USD | 4.78 | 4.92 | 4.75 | 4.79 | 4.79 | -0.02 (-0.42%) | 742,000 |
21 Apr 2022 | USD | 4.92 | 4.98 | 4.76 | 4.81 | 4.81 | -0.05 (-1.03%) | 674,700 |
20 Apr 2022 | USD | 4.98 | 4.98 | 4.82 | 4.86 | 4.86 | -0.1 (-2.02%) | 932,700 |
19 Apr 2022 | USD | 4.95 | 5.105 | 4.82 | 4.96 | 4.96 | -0.02 (-0.40%) | 957,500 |
18 Apr 2022 | USD | 5.12 | 5.13 | 4.9 | 4.98 | 4.98 | -0.17 (-3.30%) | 774,500 |
14 Apr 2022 | USD | 5.09 | 5.22 | 5.07 | 5.15 | 5.15 | +0.06 (+1.18%) | 1,594,200 |
13 Apr 2022 | USD | 4.9 | 5.11 | 4.84 | 5.09 | 5.09 | +0.2 (+4.09%) | 3,412,300 |
12 Apr 2022 | USD | 5.02 | 5.05 | 4.84 | 4.89 | 4.89 | -0.08 (-1.61%) | 1,228,000 |
11 Apr 2022 | USD | 4.91 | 4.99 | 4.78 | 4.97 | 4.97 | -0.02 (-0.40%) | 785,400 |
8 Apr 2022 | USD | 4.97 | 5.12 | 4.88 | 4.99 | 4.99 | +0.03 (+0.60%) | 1,286,800 |
7 Apr 2022 | USD | 4.95 | 5.05 | 4.82 | 4.96 | 4.96 | -0.03 (-0.60%) | 843,500 |
6 Apr 2022 | USD | 5.03 | 5.09 | 4.93 | 4.99 | 4.99 | -0.08 (-1.58%) | 1,052,400 |
5 Apr 2022 | USD | 5.23 | 5.28 | 5.03 | 5.07 | 5.07 | -0.19 (-3.61%) | 1,279,900 |
4 Apr 2022 | USD | 5.35 | 5.385 | 5.21 | 5.26 | 5.26 | -0.09 (-1.68%) | 1,020,400 |
1 Apr 2022 | USD | 5.26 | 5.41 | 5.22 | 5.35 | 5.35 | +0.09 (+1.71%) | 739,000 |