Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | USD | 5.21 | 5.37 | 4.88 | 4.93 | 98.6 | -0.32 (-6.10%) | 3,016,100 |
6 May 2022 | USD | 5.43 | 5.44 | 5.01 | 5.25 | 105 | -0.19 (-3.49%) | 2,344,900 |
5 May 2022 | USD | 6 | 6.04 | 5.38 | 5.44 | 108.8 | -0.56 (-9.33%) | 2,234,800 |
4 May 2022 | USD | 5.62 | 6.12 | 5.532 | 6 | 120 | +0.54 (+9.89%) | 3,639,900 |
3 May 2022 | USD | 5.55 | 5.55 | 5.23 | 5.46 | 109.2 | -0.1 (-1.80%) | 2,033,100 |
2 May 2022 | USD | 5.1 | 5.59 | 5.08 | 5.56 | 111.2 | +0.48 (+9.45%) | 3,569,900 |
29 Apr 2022 | USD | 5.17 | 5.33 | 5.03 | 5.08 | 101.6 | 0.0 (0.0%) | 1,771,800 |
28 Apr 2022 | USD | 5.102 | 5.206 | 4.75 | 5.08 | 101.6 | +0.01 (+0.20%) | 2,666,000 |
27 Apr 2022 | USD | 5.13 | 5.27 | 5.065 | 5.07 | 101.4 | -0.11 (-2.12%) | 1,628,600 |
26 Apr 2022 | USD | 5.52 | 5.61 | 5.13 | 5.18 | 103.6 | -0.37 (-6.67%) | 2,047,100 |
25 Apr 2022 | USD | 5.16 | 5.67 | 5.11 | 5.55 | 111 | +0.42 (+8.19%) | 2,719,200 |
22 Apr 2022 | USD | 5.3 | 5.44 | 5.065 | 5.13 | 102.6 | -0.18 (-3.39%) | 1,432,700 |
21 Apr 2022 | USD | 5.5 | 5.55 | 5.2 | 5.31 | 106.2 | -0.08 (-1.48%) | 1,158,700 |
20 Apr 2022 | USD | 5.45 | 5.49 | 5.09 | 5.39 | 107.8 | -0.02 (-0.37%) | 1,194,300 |
19 Apr 2022 | USD | 5.08 | 5.52 | 5.08 | 5.41 | 108.2 | +0.29 (+5.66%) | 1,122,100 |
18 Apr 2022 | USD | 5.3 | 5.45 | 5.02 | 5.12 | 102.4 | -0.18 (-3.40%) | 2,362,200 |
14 Apr 2022 | USD | 5.47 | 5.545 | 5.21 | 5.3 | 106 | -0.19 (-3.46%) | 1,607,900 |
13 Apr 2022 | USD | 5.39 | 5.623 | 5.22 | 5.49 | 109.8 | +0.04 (+0.73%) | 1,998,700 |
12 Apr 2022 | USD | 5.63 | 5.85 | 5.37 | 5.45 | 109 | -0.09 (-1.62%) | 1,350,600 |
11 Apr 2022 | USD | 5.56 | 5.77 | 5.39 | 5.54 | 110.8 | -0.01 (-0.18%) | 1,514,700 |
8 Apr 2022 | USD | 5.56 | 5.775 | 5.42 | 5.55 | 111 | -0.06 (-1.07%) | 961,200 |
7 Apr 2022 | USD | 5.71 | 5.81 | 5.31 | 5.61 | 112.2 | -0.12 (-2.09%) | 2,322,600 |
6 Apr 2022 | USD | 5.92 | 5.99 | 5.56 | 5.73 | 114.6 | -0.23 (-3.86%) | 2,391,700 |
5 Apr 2022 | USD | 6.69 | 6.69 | 5.95 | 5.96 | 119.2 | -0.75 (-11.18%) | 2,957,800 |
4 Apr 2022 | USD | 6.2 | 6.75 | 6.17 | 6.71 | 134.2 | +0.56 (+9.11%) | 1,392,300 |
1 Apr 2022 | USD | 6.09 | 6.17 | 5.905 | 6.15 | 123 | +0.14 (+2.33%) | 2,006,700 |
31 Mar 2022 | USD | 6.39 | 6.49 | 5.95 | 6.01 | 120.2 | -0.45 (-6.97%) | 3,084,400 |
30 Mar 2022 | USD | 6.2 | 6.82 | 6.13 | 6.46 | 129.2 | +0.26 (+4.19%) | 5,096,800 |
29 Mar 2022 | USD | 6.1 | 6.39 | 6.08 | 6.2 | 124 | +0.15 (+2.48%) | 3,686,900 |
28 Mar 2022 | USD | 6.04 | 6.12 | 5.89 | 6.05 | 121 | +0.02 (+0.33%) | 1,120,500 |