Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2022 | USD | 2.66 | 2.75 | 2.58 | 2.58 | 2.58 | -0.12 (-4.44%) | 909,700 |
21 Apr 2022 | USD | 2.91 | 2.94 | 2.68 | 2.7 | 2.7 | -0.19 (-6.57%) | 1,048,600 |
20 Apr 2022 | USD | 3.01 | 3.02 | 2.86 | 2.89 | 2.89 | -0.11 (-3.67%) | 489,700 |
19 Apr 2022 | USD | 3 | 3.055 | 2.94 | 3 | 3 | 0.0 (0.0%) | 453,200 |
18 Apr 2022 | USD | 3.07 | 3.1 | 2.96 | 3 | 3 | -0.1 (-3.23%) | 367,700 |
14 Apr 2022 | USD | 3.22 | 3.25 | 3.1 | 3.1 | 3.1 | -0.11 (-3.43%) | 202,900 |
13 Apr 2022 | USD | 3.12 | 3.23 | 3.1 | 3.21 | 3.21 | +0.09 (+2.88%) | 172,500 |
12 Apr 2022 | USD | 3.22 | 3.22 | 3.095 | 3.12 | 3.12 | -0.07 (-2.19%) | 243,500 |
11 Apr 2022 | USD | 3.25 | 3.25 | 3.14 | 3.19 | 3.19 | -0.06 (-1.85%) | 325,600 |
8 Apr 2022 | USD | 3.32 | 3.34 | 3.22 | 3.25 | 3.25 | -0.09 (-2.69%) | 196,500 |
7 Apr 2022 | USD | 3.24 | 3.34 | 3.22 | 3.34 | 3.34 | +0.1 (+3.09%) | 319,500 |
6 Apr 2022 | USD | 3.24 | 3.31 | 3.145 | 3.24 | 3.24 | -0.04 (-1.22%) | 488,000 |
5 Apr 2022 | USD | 3.34 | 3.37 | 3.235 | 3.28 | 3.28 | -0.11 (-3.24%) | 265,900 |
4 Apr 2022 | USD | 3.25 | 3.471 | 3.25 | 3.39 | 3.39 | +0.12 (+3.67%) | 408,500 |
1 Apr 2022 | USD | 3.13 | 3.28 | 3.09 | 3.27 | 3.27 | +0.16 (+5.14%) | 380,600 |
31 Mar 2022 | USD | 3.1 | 3.15 | 3.09 | 3.11 | 3.11 | 0.0 (0.0%) | 312,400 |
30 Mar 2022 | USD | 3.2 | 3.3 | 3.1 | 3.11 | 3.11 | -0.13 (-4.01%) | 314,900 |
29 Mar 2022 | USD | 3.21 | 3.29 | 3.19 | 3.24 | 3.24 | +0.09 (+2.86%) | 382,700 |
28 Mar 2022 | USD | 3.17 | 3.22 | 3.1 | 3.15 | 3.15 | -0.02 (-0.63%) | 290,600 |
25 Mar 2022 | USD | 3.27 | 3.27 | 3.15 | 3.17 | 3.17 | -0.12 (-3.65%) | 236,900 |
24 Mar 2022 | USD | 3.25 | 3.31 | 3.21 | 3.29 | 3.29 | +0.05 (+1.54%) | 241,700 |
23 Mar 2022 | USD | 3.36 | 3.4 | 3.23 | 3.24 | 3.24 | -0.15 (-4.42%) | 303,900 |
22 Mar 2022 | USD | 3.21 | 3.405 | 3.17 | 3.39 | 3.39 | +0.18 (+5.61%) | 465,100 |
21 Mar 2022 | USD | 3.18 | 3.31 | 3.179 | 3.21 | 3.21 | +0.06 (+1.90%) | 468,000 |
18 Mar 2022 | USD | 3.18 | 3.54 | 3.11 | 3.15 | 3.15 | -0.03 (-0.94%) | 2,331,500 |
17 Mar 2022 | USD | 3.04 | 3.2 | 3.035 | 3.18 | 3.18 | +0.13 (+4.26%) | 570,900 |
16 Mar 2022 | USD | 3.05 | 3.11 | 2.935 | 3.05 | 3.05 | +0.08 (+2.69%) | 524,600 |
15 Mar 2022 | USD | 3 | 3.04 | 2.91 | 2.97 | 2.97 | 0.0 (0.0%) | 320,600 |
14 Mar 2022 | USD | 3.23 | 3.23 | 2.94 | 2.97 | 2.97 | -0.24 (-7.48%) | 427,500 |
11 Mar 2022 | USD | 3.34 | 3.39 | 3.21 | 3.21 | 3.21 | -0.12 (-3.60%) | 238,500 |