Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | USD | 5.43 | 5.7 | 5.4 | 5.66 | 5.66 | +0.19 (+3.47%) | 243,500 |
13 May 2022 | USD | 5.41 | 5.63 | 5.39 | 5.47 | 5.47 | +0.07 (+1.30%) | 191,800 |
12 May 2022 | USD | 5.24 | 5.47 | 5.18 | 5.4 | 5.4 | +0.05 (+0.93%) | 248,900 |
11 May 2022 | USD | 5.29 | 5.47 | 5.29 | 5.35 | 5.35 | -0.01 (-0.19%) | 288,300 |
10 May 2022 | USD | 4.92 | 5.49 | 4.57 | 5.36 | 5.36 | +1.11 (+26.12%) | 763,900 |
9 May 2022 | USD | 4.25 | 4.3 | 4.09 | 4.25 | 4.25 | -0.03 (-0.70%) | 181,100 |
6 May 2022 | USD | 4.46 | 4.46 | 4.25 | 4.28 | 4.28 | -0.15 (-3.39%) | 91,300 |
5 May 2022 | USD | 4.66 | 4.68 | 4.35 | 4.43 | 4.43 | -0.32 (-6.74%) | 77,800 |
4 May 2022 | USD | 4.7 | 4.78 | 4.49 | 4.75 | 4.75 | +0.02 (+0.42%) | 97,900 |
3 May 2022 | USD | 4.78 | 5 | 4.61 | 4.73 | 4.73 | -0.02 (-0.42%) | 86,300 |
2 May 2022 | USD | 4.75 | 4.86 | 4.66 | 4.75 | 4.75 | 0.0 (0.0%) | 122,600 |
29 Apr 2022 | USD | 4.58 | 4.9 | 4.58 | 4.75 | 4.75 | +0.17 (+3.71%) | 170,300 |
28 Apr 2022 | USD | 4.4 | 4.61 | 4.36 | 4.58 | 4.58 | +0.19 (+4.33%) | 119,800 |
27 Apr 2022 | USD | 4.76 | 4.81 | 4.33 | 4.39 | 4.39 | -0.37 (-7.77%) | 151,800 |
26 Apr 2022 | USD | 4.66 | 4.83 | 4.63 | 4.76 | 4.76 | +0.02 (+0.42%) | 174,600 |
25 Apr 2022 | USD | 4.63 | 4.75 | 4.49 | 4.74 | 4.74 | +0.08 (+1.72%) | 136,400 |
22 Apr 2022 | USD | 4.74 | 4.82 | 4.66 | 4.66 | 4.66 | -0.1 (-2.10%) | 129,000 |
21 Apr 2022 | USD | 4.99 | 5.01 | 4.76 | 4.76 | 4.76 | -0.19 (-3.84%) | 120,300 |
20 Apr 2022 | USD | 5.07 | 5.15 | 4.9 | 4.95 | 4.95 | -0.06 (-1.20%) | 117,800 |
19 Apr 2022 | USD | 4.97 | 5.06 | 4.93 | 5.01 | 5.01 | +0.04 (+0.80%) | 181,700 |
18 Apr 2022 | USD | 5.08 | 5.1 | 4.93 | 4.97 | 4.97 | -0.11 (-2.17%) | 169,400 |
14 Apr 2022 | USD | 4.91 | 5.17 | 4.82 | 5.08 | 5.08 | +0.19 (+3.89%) | 216,300 |
13 Apr 2022 | USD | 4.66 | 4.91 | 4.65 | 4.89 | 4.89 | +0.25 (+5.39%) | 124,000 |
12 Apr 2022 | USD | 4.75 | 4.75 | 4.45 | 4.64 | 4.64 | -0.04 (-0.85%) | 131,200 |
11 Apr 2022 | USD | 4.93 | 4.93 | 4.64 | 4.68 | 4.68 | -0.28 (-5.65%) | 60,500 |
8 Apr 2022 | USD | 4.91 | 5.07 | 4.86 | 4.96 | 4.96 | +0.03 (+0.61%) | 79,500 |
7 Apr 2022 | USD | 5.06 | 5.06 | 4.81 | 4.93 | 4.93 | -0.15 (-2.95%) | 108,300 |
6 Apr 2022 | USD | 5.2 | 5.23 | 5.02 | 5.08 | 5.08 | -0.16 (-3.05%) | 70,000 |
5 Apr 2022 | USD | 5.54 | 5.6 | 5.24 | 5.24 | 5.24 | -0.28 (-5.07%) | 70,000 |
4 Apr 2022 | USD | 5.48 | 5.55 | 5.44 | 5.52 | 5.52 | +0.06 (+1.10%) | 84,000 |