Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2022 | USD | 3.93 | 4.43 | 3.93 | 4.21 | 4.21 | +0.25 (+6.31%) | 64,600 |
12 May 2022 | USD | 4.085 | 4.15 | 3.86 | 3.96 | 3.96 | -0.07 (-1.74%) | 125,100 |
11 May 2022 | USD | 4.07 | 4.28 | 4.03 | 4.03 | 4.03 | +0.038 (+0.95%) | 260,900 |
10 May 2022 | USD | 4.31 | 4.31 | 3.868 | 3.992 | 3.992 | -0.058 (-1.43%) | 171,300 |
9 May 2022 | USD | 4.38 | 4.46 | 4.05 | 4.05 | 4.05 | -0.41 (-9.19%) | 196,200 |
6 May 2022 | USD | 4.58 | 4.58 | 4.403 | 4.46 | 4.46 | -0.1 (-2.19%) | 55,600 |
5 May 2022 | USD | 4.73 | 4.73 | 4.42 | 4.56 | 4.56 | -0.07 (-1.51%) | 70,500 |
4 May 2022 | USD | 4.581 | 4.69 | 4.442 | 4.63 | 4.63 | +0.13 (+2.89%) | 60,000 |
3 May 2022 | USD | 4.41 | 4.7 | 4.34 | 4.5 | 4.5 | +0.15 (+3.45%) | 85,700 |
2 May 2022 | USD | 4.69 | 4.75 | 4.23 | 4.35 | 4.35 | -0.37 (-7.84%) | 212,000 |
29 Apr 2022 | USD | 4.942 | 4.978 | 4.684 | 4.72 | 4.72 | -0.037 (-0.78%) | 218,600 |
28 Apr 2022 | USD | 4.797 | 4.825 | 4.59 | 4.757 | 4.757 | -0.063 (-1.31%) | 87,400 |
27 Apr 2022 | USD | 5.25 | 5.25 | 4.74 | 4.82 | 4.82 | -0.06 (-1.23%) | 241,300 |
26 Apr 2022 | USD | 4.71 | 5.1 | 4.672 | 4.88 | 4.88 | +0.17 (+3.61%) | 199,100 |
25 Apr 2022 | USD | 4.86 | 4.9 | 4.45 | 4.71 | 4.71 | -0.19 (-3.88%) | 158,700 |
22 Apr 2022 | USD | 5.04 | 5.04 | 4.83 | 4.9 | 4.9 | -0.138 (-2.74%) | 159,400 |
21 Apr 2022 | USD | 5.2 | 5.246 | 4.996 | 5.038 | 5.038 | -0.147 (-2.84%) | 141,300 |
20 Apr 2022 | USD | 5.095 | 5.3 | 5.03 | 5.185 | 5.185 | +0.045 (+0.88%) | 111,400 |
19 Apr 2022 | USD | 5.332 | 5.35 | 5.14 | 5.14 | 5.14 | -0.2 (-3.75%) | 81,600 |
18 Apr 2022 | USD | 5.27 | 5.36 | 5.23 | 5.34 | 5.34 | +0.12 (+2.30%) | 75,400 |
14 Apr 2022 | USD | 5.3 | 5.3 | 5.179 | 5.22 | 5.22 | -0.01 (-0.19%) | 31,400 |
13 Apr 2022 | USD | 5.243 | 5.35 | 5.2 | 5.23 | 5.23 | -0.01 (-0.19%) | 68,900 |
12 Apr 2022 | USD | 5.51 | 5.51 | 5.09 | 5.24 | 5.24 | -0.007 (-0.13%) | 118,400 |
11 Apr 2022 | USD | 5.35 | 5.41 | 5.13 | 5.247 | 5.247 | +0.227 (+4.52%) | 343,500 |
8 Apr 2022 | USD | 4.94 | 5.02 | 4.81 | 5.02 | 5.02 | +0.18 (+3.72%) | 140,800 |
7 Apr 2022 | USD | 4.891 | 4.94 | 4.792 | 4.84 | 4.84 | -0.059 (-1.20%) | 112,500 |
6 Apr 2022 | USD | 5.03 | 5.03 | 4.8 | 4.899 | 4.899 | -0.081 (-1.63%) | 99,900 |
5 Apr 2022 | USD | 5.4 | 5.4 | 4.945 | 4.98 | 4.98 | -0.25 (-4.78%) | 96,000 |
4 Apr 2022 | USD | 5.19 | 5.45 | 5.17 | 5.23 | 5.23 | -0.07 (-1.32%) | 63,800 |
1 Apr 2022 | USD | 5.27 | 5.3 | 5.14 | 5.3 | 5.3 | +0.05 (+0.95%) | 70,300 |