Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | USD | 2.16 | 2.22 | 2.07 | 2.08 | 2.08 | -0.1 (-4.59%) | 21,900 |
6 May 2022 | USD | 2.22 | 2.26 | 2.17 | 2.18 | 2.18 | -0.01 (-0.46%) | 13,200 |
5 May 2022 | USD | 2.37 | 2.38 | 2.18 | 2.19 | 2.19 | -0.12 (-5.19%) | 26,600 |
4 May 2022 | USD | 2.32 | 2.34 | 2.27 | 2.31 | 2.31 | 0.0 (0.0%) | 18,600 |
3 May 2022 | USD | 2.3 | 2.33 | 2.26 | 2.31 | 2.31 | 0.0 (0.0%) | 14,100 |
2 May 2022 | USD | 2.17 | 2.34 | 2.09 | 2.31 | 2.31 | +0.11 (+5%) | 31,400 |
29 Apr 2022 | USD | 2.2 | 2.25 | 2.2 | 2.2 | 2.2 | 0.0 (0.0%) | 4,800 |
28 Apr 2022 | USD | 2.1 | 2.24 | 2.1 | 2.2 | 2.2 | +0.11 (+5.26%) | 31,700 |
27 Apr 2022 | USD | 2.11 | 2.11 | 2.07 | 2.09 | 2.09 | +0.02 (+0.97%) | 10,000 |
26 Apr 2022 | USD | 2.1 | 2.14 | 2.06 | 2.07 | 2.07 | -0.01 (-0.48%) | 9,100 |
25 Apr 2022 | USD | 2.22 | 2.22 | 2.04 | 2.08 | 2.08 | -0.02 (-0.95%) | 10,400 |
22 Apr 2022 | USD | 2.19 | 2.19 | 2.08 | 2.1 | 2.1 | -0.02 (-0.94%) | 6,900 |
21 Apr 2022 | USD | 2.15 | 2.19 | 2.11 | 2.12 | 2.12 | -0.07 (-3.20%) | 25,900 |
20 Apr 2022 | USD | 2.19 | 2.27 | 2.13 | 2.19 | 2.19 | 0.0 (0.0%) | 24,900 |
19 Apr 2022 | USD | 2.12 | 2.25 | 2.12 | 2.19 | 2.19 | +0.04 (+1.86%) | 24,700 |
18 Apr 2022 | USD | 2.13 | 2.19 | 2.13 | 2.15 | 2.15 | -0.02 (-0.92%) | 15,900 |
14 Apr 2022 | USD | 2.22 | 2.42 | 2.1 | 2.17 | 2.17 | -0.12 (-5.24%) | 136,100 |
13 Apr 2022 | USD | 2.78 | 2.8 | 1.82 | 2.29 | 2.29 | -0.55 (-19.37%) | 1,025,200 |
12 Apr 2022 | USD | 2.8 | 3 | 2.5 | 2.84 | 2.84 | +0.14 (+5.19%) | 1,262,200 |
11 Apr 2022 | USD | 2.92 | 2.92 | 2.65 | 2.7 | 2.7 | -0.31 (-10.30%) | 22,800 |
8 Apr 2022 | USD | 2.98 | 3.01 | 2.91 | 3.01 | 3.01 | 0.0 (0.0%) | 6,300 |
7 Apr 2022 | USD | 3.15 | 3.15 | 2.91 | 3.01 | 3.01 | -0.03 (-0.99%) | 9,900 |
6 Apr 2022 | USD | 3.1 | 3.1 | 3 | 3.04 | 3.04 | -0.05 (-1.62%) | 17,300 |
5 Apr 2022 | USD | 3.02 | 3.13 | 3.01 | 3.09 | 3.09 | -0.03 (-0.96%) | 12,500 |
4 Apr 2022 | USD | 3.03 | 3.14 | 3.02 | 3.12 | 3.12 | +0.06 (+1.96%) | 15,600 |
1 Apr 2022 | USD | 3.15 | 3.15 | 2.95 | 3.06 | 3.06 | +0.04 (+1.32%) | 17,500 |
31 Mar 2022 | USD | 2.98 | 3.15 | 2.88 | 3.02 | 3.02 | 0.0 (0.0%) | 13,400 |
30 Mar 2022 | USD | 3.01 | 3.07 | 2.82 | 3.02 | 3.02 | -0.12 (-3.82%) | 49,700 |
29 Mar 2022 | USD | 2.98 | 3.15 | 2.73 | 3.14 | 3.14 | +0.11 (+3.63%) | 98,600 |
28 Mar 2022 | USD | 2.58 | 3.48 | 2.58 | 3.03 | 3.03 | +0.44 (+16.99%) | 761,000 |