Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | USD | 4.95 | 5.21 | 4.445 | 4.47 | 4.47 | -0.47 (-9.51%) | 284,043 |
13 May 2022 | USD | 4.34 | 5.17 | 4.34 | 4.94 | 4.94 | +0.66 (+15.42%) | 531,394 |
12 May 2022 | USD | 4.37 | 4.9 | 4.06 | 4.28 | 4.28 | -0.23 (-5.10%) | 524,134 |
11 May 2022 | USD | 4.96 | 5.31 | 4.35 | 4.51 | 4.51 | -0.65 (-12.60%) | 891,146 |
10 May 2022 | USD | 5.25 | 5.5699 | 4.93 | 5.16 | 5.16 | 0.0 (0.0%) | 443,436 |
9 May 2022 | USD | 5.69 | 5.88 | 5.12 | 5.16 | 5.16 | -0.78 (-13.13%) | 547,111 |
6 May 2022 | USD | 6.24 | 6.32 | 5.91 | 5.94 | 5.94 | -0.38 (-6.01%) | 413,844 |
5 May 2022 | USD | 6.65 | 6.66 | 6.21 | 6.32 | 6.32 | -0.43 (-6.37%) | 319,822 |
4 May 2022 | USD | 6.58 | 6.815 | 6.37 | 6.75 | 6.75 | +0.12 (+1.81%) | 220,151 |
3 May 2022 | USD | 6.96 | 7.04 | 6.5387 | 6.63 | 6.63 | -0.33 (-4.74%) | 206,216 |
2 May 2022 | USD | 6.89 | 7.0727 | 6.68 | 6.96 | 6.96 | 0.0 (0.0%) | 282,850 |
29 Apr 2022 | USD | 6.72 | 7.33 | 6.69 | 6.96 | 6.96 | +0.27 (+4.04%) | 360,486 |
28 Apr 2022 | USD | 6.43 | 6.75 | 6.28 | 6.69 | 6.69 | +0.27 (+4.21%) | 361,972 |
27 Apr 2022 | USD | 6.7 | 6.84 | 6.35 | 6.42 | 6.42 | -0.14 (-2.13%) | 477,354 |
26 Apr 2022 | USD | 7.04 | 7.2 | 6.56 | 6.56 | 6.56 | -0.53 (-7.48%) | 570,125 |
25 Apr 2022 | USD | 7.28 | 7.75 | 6.97 | 7.09 | 7.09 | -0.36 (-4.83%) | 578,577 |
22 Apr 2022 | USD | 7.2 | 7.5 | 7.18 | 7.45 | 7.45 | +0.17 (+2.34%) | 389,747 |
21 Apr 2022 | USD | 7.85 | 8.01 | 7.275 | 7.28 | 7.28 | -0.63 (-7.96%) | 705,269 |
20 Apr 2022 | USD | 7.82 | 8.01 | 7.5886 | 7.91 | 7.91 | +0.05 (+0.64%) | 239,280 |
19 Apr 2022 | USD | 7.85 | 8.34 | 7.7172 | 7.86 | 7.86 | +0.21 (+2.75%) | 449,890 |
18 Apr 2022 | USD | 8.71 | 8.77 | 7.39 | 7.65 | 7.65 | -0.96 (-11.15%) | 1,584,410 |
14 Apr 2022 | USD | 8.41 | 8.88 | 8.06 | 8.61 | 8.61 | -0.42 (-4.65%) | 1,570,786 |
13 Apr 2022 | USD | 11 | 11.25 | 8.48 | 9.03 | 9.03 | -0.88 (-8.88%) | 17,446,204 |
12 Apr 2022 | USD | 11.55 | 11.8 | 8.9 | 9.91 | 9.91 | -1.77 (-15.15%) | 4,349,697 |
11 Apr 2022 | USD | 11.8 | 11.8999 | 11.3 | 11.68 | 11.68 | -0.22 (-1.85%) | 767,504 |
8 Apr 2022 | USD | 11.14 | 12.09 | 10.8229 | 11.9 | 11.9 | +0.78 (+7.01%) | 1,814,074 |
7 Apr 2022 | USD | 11 | 11.36 | 10.6605 | 11.12 | 11.12 | +0.4 (+3.73%) | 2,587,470 |
6 Apr 2022 | USD | 10.47 | 10.79 | 10.12 | 10.72 | 10.72 | +0.21 (+2.00%) | 363,111 |
5 Apr 2022 | USD | 10.5 | 10.8 | 10.33 | 10.51 | 10.51 | +0.03 (+0.29%) | 357,228 |
4 Apr 2022 | USD | 10.18 | 10.76 | 10.18 | 10.48 | 10.48 | +0.13 (+1.26%) | 622,225 |