Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | USD | 2.02 | 2.03 | 1.851 | 1.87 | 1.87 | -0.16 (-7.88%) | 4,174,000 |
13 May 2022 | USD | 2.08 | 2.17 | 1.96 | 2.03 | 2.03 | +0.14 (+7.41%) | 7,802,200 |
12 May 2022 | USD | 1.72 | 2.03 | 1.675 | 1.89 | 1.89 | +0.04 (+2.16%) | 8,178,900 |
11 May 2022 | USD | 1.92 | 2.175 | 1.85 | 1.85 | 1.85 | -0.24 (-11.48%) | 8,905,000 |
10 May 2022 | USD | 2.33 | 2.34 | 2.03 | 2.09 | 2.09 | -0.08 (-3.69%) | 6,216,100 |
9 May 2022 | USD | 2.48 | 2.528 | 2.15 | 2.17 | 2.17 | -0.54 (-19.93%) | 8,105,700 |
6 May 2022 | USD | 2.81 | 2.84 | 2.64 | 2.71 | 2.71 | -0.13 (-4.58%) | 4,808,800 |
5 May 2022 | USD | 3.12 | 3.14 | 2.78 | 2.84 | 2.84 | -0.37 (-11.53%) | 5,635,500 |
4 May 2022 | USD | 3.05 | 3.21 | 2.875 | 3.21 | 3.21 | +0.23 (+7.72%) | 6,190,200 |
3 May 2022 | USD | 2.94 | 3.08 | 2.93 | 2.98 | 2.98 | -0.04 (-1.32%) | 3,365,300 |
2 May 2022 | USD | 2.86 | 3.05 | 2.829 | 3.02 | 3.02 | +0.14 (+4.86%) | 4,488,600 |
29 Apr 2022 | USD | 2.91 | 3.14 | 2.87 | 2.88 | 2.88 | -0.12 (-4%) | 5,048,300 |
28 Apr 2022 | USD | 2.9 | 3.06 | 2.72 | 3 | 3 | +0.14 (+4.90%) | 5,867,800 |
27 Apr 2022 | USD | 2.78 | 2.96 | 2.78 | 2.86 | 2.86 | +0.09 (+3.25%) | 6,179,000 |
26 Apr 2022 | USD | 2.93 | 2.95 | 2.75 | 2.77 | 2.77 | -0.2 (-6.73%) | 4,282,000 |
25 Apr 2022 | USD | 2.78 | 2.97 | 2.75 | 2.97 | 2.97 | +0.11 (+3.85%) | 4,373,100 |
22 Apr 2022 | USD | 3.03 | 3.07 | 2.85 | 2.86 | 2.86 | -0.18 (-5.92%) | 3,737,400 |
21 Apr 2022 | USD | 3.25 | 3.34 | 3 | 3.04 | 3.04 | -0.15 (-4.70%) | 3,176,700 |
20 Apr 2022 | USD | 3.35 | 3.35 | 3.15 | 3.19 | 3.19 | -0.11 (-3.33%) | 2,115,200 |
19 Apr 2022 | USD | 3.22 | 3.35 | 3.16 | 3.3 | 3.3 | +0.09 (+2.80%) | 2,895,400 |
18 Apr 2022 | USD | 3.11 | 3.239 | 3.01 | 3.21 | 3.21 | +0.07 (+2.23%) | 3,084,300 |
14 Apr 2022 | USD | 3.4 | 3.41 | 3.13 | 3.14 | 3.14 | -0.25 (-7.37%) | 3,443,100 |
13 Apr 2022 | USD | 3.09 | 3.425 | 3.03 | 3.39 | 3.39 | +0.31 (+10.06%) | 4,293,400 |
12 Apr 2022 | USD | 3.19 | 3.24 | 3.05 | 3.08 | 3.08 | -0.03 (-0.96%) | 3,842,200 |
11 Apr 2022 | USD | 3.05 | 3.19 | 2.99 | 3.11 | 3.11 | -0.07 (-2.20%) | 3,733,400 |
8 Apr 2022 | USD | 3.23 | 3.315 | 3.175 | 3.18 | 3.18 | -0.11 (-3.34%) | 3,560,300 |
7 Apr 2022 | USD | 3.3 | 3.35 | 3.15 | 3.29 | 3.29 | +0.01 (+0.30%) | 4,263,600 |
6 Apr 2022 | USD | 3.43 | 3.455 | 3.21 | 3.28 | 3.28 | -0.23 (-6.55%) | 6,082,300 |
5 Apr 2022 | USD | 3.76 | 3.76 | 3.5 | 3.51 | 3.51 | -0.25 (-6.65%) | 5,363,700 |
4 Apr 2022 | USD | 3.8 | 3.87 | 3.64 | 3.76 | 3.76 | -0.04 (-1.05%) | 4,216,500 |