Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | USD | 3.81 | 4 | 3.45 | 3.88 | 3.88 | +0.02 (+0.52%) | 185,400 |
13 May 2022 | USD | 4.17 | 4.325 | 3.8 | 3.86 | 3.86 | -0.33 (-7.88%) | 400,900 |
12 May 2022 | USD | 4.01 | 5.07 | 4.01 | 4.19 | 4.19 | +0.09 (+2.20%) | 285,700 |
11 May 2022 | USD | 4.5 | 4.58 | 3.85 | 4.1 | 4.1 | -0.44 (-9.69%) | 386,300 |
10 May 2022 | USD | 3.98 | 4.8 | 3.955 | 4.54 | 4.54 | +0.57 (+14.36%) | 288,300 |
9 May 2022 | USD | 4.09 | 4.09 | 3.87 | 3.97 | 3.97 | -0.04 (-1.00%) | 226,000 |
6 May 2022 | USD | 3.74 | 4.09 | 3.57 | 4.01 | 4.01 | +0.29 (+7.80%) | 101,500 |
5 May 2022 | USD | 3.87 | 3.93 | 3.64 | 3.72 | 3.72 | -0.17 (-4.37%) | 80,100 |
4 May 2022 | USD | 3.54 | 3.919 | 3.49 | 3.89 | 3.89 | +0.35 (+9.89%) | 141,100 |
3 May 2022 | USD | 2.99 | 3.59 | 2.99 | 3.54 | 3.54 | +0.54 (+18%) | 212,500 |
2 May 2022 | USD | 2.96 | 3.1 | 2.84 | 3 | 3 | 0.0 (0.0%) | 289,400 |
29 Apr 2022 | USD | 3.22 | 3.33 | 2.97 | 3 | 3 | -0.27 (-8.26%) | 112,200 |
28 Apr 2022 | USD | 3.14 | 3.324 | 3.06 | 3.27 | 3.27 | +0.2 (+6.51%) | 98,200 |
27 Apr 2022 | USD | 3.06 | 3.16 | 3 | 3.07 | 3.07 | 0.0 (0.0%) | 82,400 |
26 Apr 2022 | USD | 3.2 | 3.22 | 2.96 | 3.07 | 3.07 | -0.19 (-5.83%) | 154,900 |
25 Apr 2022 | USD | 3.24 | 3.27 | 3.095 | 3.26 | 3.26 | +0.04 (+1.24%) | 72,800 |
22 Apr 2022 | USD | 3.63 | 3.65 | 3.15 | 3.22 | 3.22 | -0.44 (-12.02%) | 99,400 |
21 Apr 2022 | USD | 4.11 | 4.11 | 3.605 | 3.66 | 3.66 | -0.42 (-10.29%) | 55,900 |
20 Apr 2022 | USD | 4.16 | 4.275 | 4.01 | 4.08 | 4.08 | -0.08 (-1.92%) | 66,500 |
19 Apr 2022 | USD | 4.14 | 4.26 | 4.035 | 4.16 | 4.16 | -0.03 (-0.72%) | 83,100 |
18 Apr 2022 | USD | 4.53 | 4.53 | 4.08 | 4.19 | 4.19 | -0.36 (-7.91%) | 161,900 |
14 Apr 2022 | USD | 4.64 | 4.73 | 4.495 | 4.55 | 4.55 | -0.04 (-0.87%) | 83,000 |
13 Apr 2022 | USD | 4.59 | 4.775 | 4.55 | 4.59 | 4.59 | -0.01 (-0.22%) | 43,000 |
12 Apr 2022 | USD | 4.6 | 4.665 | 4.41 | 4.6 | 4.6 | +0.04 (+0.88%) | 86,900 |
11 Apr 2022 | USD | 4.55 | 4.63 | 4.44 | 4.56 | 4.56 | -0.02 (-0.44%) | 68,400 |
8 Apr 2022 | USD | 4.57 | 4.63 | 4.525 | 4.58 | 4.58 | +0.01 (+0.22%) | 94,100 |
7 Apr 2022 | USD | 4.59 | 4.63 | 4.41 | 4.57 | 4.57 | +0.02 (+0.44%) | 108,800 |
6 Apr 2022 | USD | 4.6 | 4.66 | 4.44 | 4.55 | 4.55 | -0.04 (-0.87%) | 80,100 |
5 Apr 2022 | USD | 4.78 | 4.87 | 4.51 | 4.59 | 4.59 | -0.13 (-2.75%) | 46,900 |
4 Apr 2022 | USD | 4.51 | 4.77 | 4.425 | 4.72 | 4.72 | +0.31 (+7.03%) | 112,900 |