Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | USD | 3.41 | 3.46 | 3.25 | 3.26 | 3.26 | -0.19 (-5.51%) | 2,092,100 |
6 May 2022 | USD | 3.56 | 3.59 | 3.4 | 3.45 | 3.45 | -0.14 (-3.90%) | 2,267,800 |
5 May 2022 | USD | 3.75 | 3.79 | 3.56 | 3.59 | 3.59 | -0.23 (-6.02%) | 4,160,100 |
4 May 2022 | USD | 3.51 | 3.83 | 3.5 | 3.82 | 3.82 | +0.29 (+8.22%) | 4,632,100 |
3 May 2022 | USD | 3.6 | 3.68 | 3.3 | 3.53 | 3.53 | -0.1 (-2.75%) | 3,203,200 |
2 May 2022 | USD | 3.6 | 3.69 | 3.53 | 3.63 | 3.63 | 0.0 (0.0%) | 2,762,200 |
29 Apr 2022 | USD | 3.72 | 3.76 | 3.6 | 3.63 | 3.63 | -0.12 (-3.20%) | 1,723,200 |
28 Apr 2022 | USD | 3.73 | 3.77 | 3.65 | 3.75 | 3.75 | +0.06 (+1.63%) | 1,910,700 |
27 Apr 2022 | USD | 3.67 | 3.73 | 3.65 | 3.69 | 3.69 | +0.02 (+0.54%) | 1,860,300 |
26 Apr 2022 | USD | 3.71 | 3.77 | 3.67 | 3.67 | 3.67 | -0.08 (-2.13%) | 2,295,600 |
25 Apr 2022 | USD | 3.66 | 3.77 | 3.66 | 3.75 | 3.75 | +0.03 (+0.81%) | 2,025,200 |
22 Apr 2022 | USD | 3.83 | 3.89 | 3.72 | 3.72 | 3.72 | -0.13 (-3.38%) | 1,373,000 |
21 Apr 2022 | USD | 3.97 | 3.97 | 3.84 | 3.85 | 3.85 | -0.09 (-2.28%) | 1,473,600 |
20 Apr 2022 | USD | 3.94 | 4.01 | 3.9 | 3.94 | 3.94 | +0.02 (+0.51%) | 1,466,200 |
19 Apr 2022 | USD | 3.81 | 3.97 | 3.81 | 3.92 | 3.92 | +0.08 (+2.08%) | 3,507,200 |
18 Apr 2022 | USD | 3.91 | 3.92 | 3.8 | 3.84 | 3.84 | -0.05 (-1.29%) | 1,347,000 |
14 Apr 2022 | USD | 3.89 | 3.94 | 3.88 | 3.89 | 3.89 | +0.03 (+0.78%) | 1,776,600 |
13 Apr 2022 | USD | 3.87 | 3.9 | 3.81 | 3.86 | 3.86 | -0.02 (-0.52%) | 4,307,600 |
12 Apr 2022 | USD | 3.92 | 4.01 | 3.84 | 3.88 | 3.88 | -0.05 (-1.27%) | 2,069,800 |
11 Apr 2022 | USD | 3.9 | 4.01 | 3.87 | 3.93 | 3.93 | 0.0 (0.0%) | 2,105,300 |
8 Apr 2022 | USD | 4.02 | 4.08 | 3.92 | 3.93 | 3.93 | -0.1 (-2.48%) | 2,137,600 |
7 Apr 2022 | USD | 4.08 | 4.12 | 3.93 | 4.03 | 4.03 | -0.02 (-0.49%) | 6,053,500 |
6 Apr 2022 | USD | 4.33 | 4.39 | 4.04 | 4.05 | 4.05 | -0.34 (-7.74%) | 5,909,000 |
5 Apr 2022 | USD | 4.35 | 4.43 | 4.33 | 4.39 | 4.39 | -0.01 (-0.23%) | 2,204,400 |
4 Apr 2022 | USD | 4.39 | 4.4 | 4.3 | 4.4 | 4.4 | +0.03 (+0.69%) | 1,709,100 |
1 Apr 2022 | USD | 4.42 | 4.43 | 4.33 | 4.37 | 4.37 | -0.03 (-0.68%) | 1,655,600 |
31 Mar 2022 | USD | 4.43 | 4.46 | 4.34 | 4.4 | 4.4 | -0.05 (-1.12%) | 12,033,000 |
30 Mar 2022 | USD | 4.53 | 4.56 | 4.42 | 4.45 | 4.45 | -0.08 (-1.77%) | 1,254,000 |
29 Mar 2022 | USD | 4.58 | 4.62 | 4.51 | 4.53 | 4.53 | +0.03 (+0.67%) | 1,848,300 |
28 Mar 2022 | USD | 4.53 | 4.54 | 4.47 | 4.5 | 4.5 | -0.05 (-1.10%) | 1,095,400 |