Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | USD | 2.9 | 2.9 | 2.455 | 2.59 | 64.75 | -0.36 (-12.20%) | 6,769,600 |
13 May 2022 | USD | 2.9 | 3.07 | 2.68 | 2.95 | 73.75 | +0.15 (+5.36%) | 7,607,400 |
12 May 2022 | USD | 2 | 2.88 | 1.98 | 2.8 | 70 | +0.65 (+30.23%) | 11,624,000 |
11 May 2022 | USD | 2.42 | 2.6 | 2.11 | 2.15 | 53.75 | -0.51 (-19.17%) | 7,896,800 |
10 May 2022 | USD | 2.97 | 2.99 | 2.56 | 2.66 | 66.5 | -0.17 (-6.01%) | 5,747,100 |
9 May 2022 | USD | 3.24 | 3.28 | 2.78 | 2.83 | 70.75 | -0.57 (-16.76%) | 7,182,200 |
6 May 2022 | USD | 3.5 | 3.54 | 3.33 | 3.4 | 85 | -0.18 (-5.03%) | 3,709,900 |
5 May 2022 | USD | 3.74 | 3.89 | 3.53 | 3.58 | 89.5 | -0.35 (-8.91%) | 4,906,300 |
4 May 2022 | USD | 3.74 | 3.98 | 3.54 | 3.93 | 98.25 | +0.19 (+5.08%) | 5,295,400 |
3 May 2022 | USD | 3.76 | 3.875 | 3.655 | 3.74 | 93.5 | -0.09 (-2.35%) | 3,870,100 |
2 May 2022 | USD | 3.86 | 3.99 | 3.69 | 3.83 | 95.75 | +0.01 (+0.26%) | 4,992,800 |
29 Apr 2022 | USD | 4.02 | 4.134 | 3.75 | 3.82 | 95.5 | -0.35 (-8.39%) | 4,835,900 |
28 Apr 2022 | USD | 4.13 | 4.17 | 3.87 | 4.17 | 104.25 | +0.05 (+1.21%) | 5,112,600 |
27 Apr 2022 | USD | 4.34 | 4.43 | 4 | 4.12 | 103 | -0.29 (-6.58%) | 5,096,700 |
26 Apr 2022 | USD | 4.25 | 5.13 | 4 | 4.41 | 110.25 | +0.07 (+1.61%) | 20,153,900 |
25 Apr 2022 | USD | 4.05 | 4.39 | 4.05 | 4.34 | 108.5 | +0.15 (+3.58%) | 2,372,000 |
22 Apr 2022 | USD | 4.41 | 4.49 | 4.08 | 4.19 | 104.75 | -0.31 (-6.89%) | 3,522,400 |
21 Apr 2022 | USD | 4.67 | 4.89 | 4.45 | 4.5 | 112.5 | -0.1 (-2.17%) | 3,312,300 |
20 Apr 2022 | USD | 4.79 | 4.81 | 4.52 | 4.6 | 115 | -0.16 (-3.36%) | 2,526,700 |
19 Apr 2022 | USD | 4.64 | 4.9 | 4.591 | 4.76 | 119 | +0.12 (+2.59%) | 2,556,900 |
18 Apr 2022 | USD | 4.51 | 4.71 | 4.47 | 4.64 | 116 | -0.04 (-0.85%) | 2,812,600 |
14 Apr 2022 | USD | 4.85 | 5.03 | 4.665 | 4.68 | 117 | -0.24 (-4.88%) | 2,872,100 |
13 Apr 2022 | USD | 4.6 | 4.94 | 4.52 | 4.92 | 123 | +0.25 (+5.35%) | 4,207,300 |
12 Apr 2022 | USD | 5.11 | 5.35 | 4.53 | 4.67 | 116.75 | -0.29 (-5.85%) | 4,862,100 |
11 Apr 2022 | USD | 4.94 | 5.2 | 4.81 | 4.96 | 124 | -0.09 (-1.78%) | 1,995,600 |
8 Apr 2022 | USD | 5.13 | 5.5 | 5.015 | 5.05 | 126.25 | -0.12 (-2.32%) | 3,951,400 |
7 Apr 2022 | USD | 5.3 | 5.36 | 4.95 | 5.17 | 129.25 | -0.12 (-2.27%) | 3,334,400 |
6 Apr 2022 | USD | 5.67 | 5.75 | 5.27 | 5.29 | 132.25 | -0.46 (-8%) | 3,449,000 |
5 Apr 2022 | USD | 6.24 | 6.31 | 5.75 | 5.75 | 143.75 | -0.45 (-7.26%) | 3,836,600 |
4 Apr 2022 | USD | 6.25 | 6.49 | 6.11 | 6.2 | 155 | -0.06 (-0.96%) | 2,868,300 |