Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2022 | USD | 5.58 | 5.66 | 5.29 | 5.37 | 5.37 | -0.28 (-4.96%) | 757,000 |
25 Apr 2022 | USD | 5.27 | 5.76 | 5.25 | 5.65 | 5.65 | +0.36 (+6.81%) | 865,700 |
22 Apr 2022 | USD | 5.36 | 5.52 | 5.23 | 5.29 | 5.29 | -0.07 (-1.31%) | 621,800 |
21 Apr 2022 | USD | 5.77 | 6.08 | 5.28 | 5.36 | 5.36 | -0.32 (-5.63%) | 820,700 |
20 Apr 2022 | USD | 5.94 | 5.97 | 5.49 | 5.68 | 5.68 | -0.14 (-2.41%) | 732,300 |
19 Apr 2022 | USD | 5.52 | 6.07 | 5.48 | 5.82 | 5.82 | +0.23 (+4.11%) | 833,600 |
18 Apr 2022 | USD | 5.96 | 5.96 | 5.52 | 5.59 | 5.59 | -0.35 (-5.89%) | 862,200 |
14 Apr 2022 | USD | 6.37 | 6.41 | 5.84 | 5.94 | 5.94 | -0.38 (-6.01%) | 712,900 |
13 Apr 2022 | USD | 6.02 | 6.45 | 5.99 | 6.32 | 6.32 | +0.22 (+3.61%) | 617,900 |
12 Apr 2022 | USD | 6.15 | 6.65 | 6 | 6.1 | 6.1 | +0.12 (+2.01%) | 886,700 |
11 Apr 2022 | USD | 5.85 | 6.08 | 5.73 | 5.98 | 5.98 | -0.03 (-0.50%) | 1,012,100 |
8 Apr 2022 | USD | 6.27 | 6.3 | 5.91 | 6.01 | 6.01 | -0.33 (-5.21%) | 674,400 |
7 Apr 2022 | USD | 6.45 | 6.47 | 6.05 | 6.34 | 6.34 | -0.09 (-1.40%) | 755,400 |
6 Apr 2022 | USD | 6.52 | 6.54 | 6.1 | 6.43 | 6.43 | -0.26 (-3.89%) | 793,200 |
5 Apr 2022 | USD | 7.35 | 7.4 | 6.605 | 6.69 | 6.69 | -0.65 (-8.86%) | 875,300 |
4 Apr 2022 | USD | 7.4 | 7.58 | 7.24 | 7.34 | 7.34 | +0.01 (+0.14%) | 565,100 |
1 Apr 2022 | USD | 7.14 | 7.44 | 7.05 | 7.33 | 7.33 | +0.22 (+3.09%) | 695,800 |
31 Mar 2022 | USD | 7.12 | 7.39 | 7.07 | 7.11 | 7.11 | -0.03 (-0.42%) | 716,900 |
30 Mar 2022 | USD | 7.5 | 7.74 | 7.06 | 7.14 | 7.14 | -0.52 (-6.79%) | 753,500 |
29 Mar 2022 | USD | 7 | 7.79 | 6.99 | 7.66 | 7.66 | +0.89 (+13.15%) | 1,610,400 |
28 Mar 2022 | USD | 6.82 | 7.07 | 6.52 | 6.77 | 6.77 | 0.0 (0.0%) | 737,900 |
25 Mar 2022 | USD | 7.08 | 7.09 | 6.57 | 6.77 | 6.77 | -0.26 (-3.70%) | 681,000 |
24 Mar 2022 | USD | 7.16 | 7.37 | 6.66 | 7.03 | 7.03 | -0.06 (-0.85%) | 700,600 |
23 Mar 2022 | USD | 7.3 | 7.498 | 6.98 | 7.09 | 7.09 | -0.3 (-4.06%) | 657,400 |
22 Mar 2022 | USD | 7.04 | 7.62 | 7.01 | 7.39 | 7.39 | +0.34 (+4.82%) | 1,263,000 |
21 Mar 2022 | USD | 7.61 | 7.62 | 6.89 | 7.05 | 7.05 | -0.59 (-7.72%) | 1,791,100 |
18 Mar 2022 | USD | 6.81 | 7.69 | 6.751 | 7.64 | 7.64 | +0.74 (+10.72%) | 2,764,900 |
17 Mar 2022 | USD | 6.38 | 6.95 | 6.22 | 6.9 | 6.9 | +0.42 (+6.48%) | 1,526,000 |
16 Mar 2022 | USD | 5.76 | 6.49 | 5.72 | 6.48 | 6.48 | +1.1 (+20.45%) | 2,360,800 |
15 Mar 2022 | USD | 5.3 | 5.41 | 5.1 | 5.38 | 5.38 | +0.12 (+2.28%) | 1,492,500 |