Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | USD | 1.8 | 1.87 | 1.66 | 1.67 | 6.68 | -0.05 (-2.91%) | 259,300 |
13 May 2022 | USD | 1.69 | 1.82 | 1.68 | 1.72 | 6.88 | -0.02 (-1.15%) | 143,000 |
12 May 2022 | USD | 1.65 | 1.81 | 1.65 | 1.74 | 6.96 | +0.03 (+1.75%) | 233,900 |
11 May 2022 | USD | 2 | 2.01 | 1.7 | 1.71 | 6.84 | -0.2 (-10.47%) | 143,000 |
10 May 2022 | USD | 2.09 | 2.244 | 1.77 | 1.91 | 7.64 | -0.15 (-7.28%) | 370,500 |
9 May 2022 | USD | 2.29 | 2.29 | 2.02 | 2.06 | 8.24 | -0.23 (-10.04%) | 427,900 |
6 May 2022 | USD | 2.15 | 2.44 | 2.05 | 2.29 | 9.16 | +0.08 (+3.62%) | 569,000 |
5 May 2022 | USD | 2.47 | 2.59 | 2.163 | 2.21 | 8.84 | -0.36 (-14.01%) | 562,600 |
4 May 2022 | USD | 2.95 | 2.95 | 2.45 | 2.57 | 10.28 | -0.48 (-15.74%) | 1,639,400 |
3 May 2022 | USD | 4.87 | 4.87 | 3.01 | 3.05 | 12.2 | -1.6 (-34.41%) | 6,254,000 |
2 May 2022 | USD | 5.18 | 5.5 | 3.46 | 4.65 | 18.6 | -0.51 (-9.88%) | 5,360,300 |
29 Apr 2022 | USD | 4.97 | 5.17 | 4.71 | 5.16 | 20.64 | +0.07 (+1.38%) | 482,800 |
28 Apr 2022 | USD | 4.93 | 5.28 | 4.8 | 5.09 | 20.36 | +0.42 (+8.99%) | 1,020,900 |
27 Apr 2022 | USD | 4.74 | 5.2 | 3.62 | 4.67 | 18.68 | -0.14 (-2.91%) | 2,883,200 |
26 Apr 2022 | USD | 4.5 | 4.83 | 4.2 | 4.81 | 19.24 | +0.26 (+5.71%) | 1,694,100 |
25 Apr 2022 | USD | 4.55 | 4.69 | 4.05 | 4.55 | 18.2 | +0.17 (+3.88%) | 1,721,000 |
22 Apr 2022 | USD | 4.05 | 4.39 | 3.985 | 4.38 | 17.52 | +0.25 (+6.05%) | 764,500 |
21 Apr 2022 | USD | 3.81 | 4.19 | 3.4 | 4.13 | 16.52 | +0.42 (+11.32%) | 1,562,400 |
20 Apr 2022 | USD | 3.61 | 3.97 | 3.57 | 3.71 | 14.84 | +0.04 (+1.09%) | 1,345,300 |
19 Apr 2022 | USD | 3.56 | 3.84 | 3.51 | 3.67 | 14.68 | +0.03 (+0.82%) | 589,300 |
18 Apr 2022 | USD | 3.62 | 3.84 | 3.38 | 3.64 | 14.56 | +0.08 (+2.25%) | 477,500 |
14 Apr 2022 | USD | 3.29 | 3.62 | 3.285 | 3.56 | 14.24 | +0.21 (+6.27%) | 477,400 |
13 Apr 2022 | USD | 2.98 | 3.48 | 2.96 | 3.35 | 13.4 | +0.28 (+9.12%) | 958,000 |
12 Apr 2022 | USD | 3.05 | 3.44 | 2.78 | 3.07 | 12.28 | -0.06 (-1.92%) | 1,324,800 |
11 Apr 2022 | USD | 3.13 | 3.29 | 3.047 | 3.13 | 12.52 | -0.06 (-1.88%) | 429,900 |
8 Apr 2022 | USD | 3.04 | 3.22 | 2.963 | 3.19 | 12.76 | -0.01 (-0.31%) | 517,000 |
7 Apr 2022 | USD | 3.04 | 3.26 | 2.82 | 3.2 | 12.8 | +0.02 (+0.63%) | 412,800 |
6 Apr 2022 | USD | 3.02 | 3.29 | 2.903 | 3.18 | 12.72 | +0.1 (+3.25%) | 515,700 |
5 Apr 2022 | USD | 3.02 | 3.29 | 2.89 | 3.08 | 12.32 | 0.0 (0.0%) | 621,500 |
4 Apr 2022 | USD | 2.77 | 3.18 | 2.707 | 3.08 | 12.32 | -0.12 (-3.75%) | 1,414,600 |