Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2022 | USD | 3.17 | 3.46 | 3.17 | 3.42 | 3.42 | +0.27 (+8.57%) | 115,300 |
2 May 2022 | USD | 3.11 | 3.19 | 3.011 | 3.15 | 3.15 | +0.02 (+0.64%) | 27,000 |
29 Apr 2022 | USD | 3.13 | 3.15 | 3.1 | 3.13 | 3.13 | +0.04 (+1.29%) | 6,500 |
28 Apr 2022 | USD | 3.1 | 3.18 | 3.08 | 3.09 | 3.09 | +0.06 (+1.98%) | 33,400 |
27 Apr 2022 | USD | 3.01 | 3.057 | 3.004 | 3.03 | 3.03 | -0.03 (-0.98%) | 20,100 |
26 Apr 2022 | USD | 3.28 | 3.3 | 2.94 | 3.06 | 3.06 | -0.23 (-6.99%) | 199,800 |
25 Apr 2022 | USD | 3.15 | 3.29 | 3.11 | 3.29 | 3.29 | +0.19 (+6.13%) | 42,900 |
22 Apr 2022 | USD | 3.18 | 3.19 | 3.1 | 3.1 | 3.1 | -0.04 (-1.27%) | 115,500 |
21 Apr 2022 | USD | 3.29 | 3.29 | 3.13 | 3.14 | 3.14 | -0.12 (-3.68%) | 28,900 |
20 Apr 2022 | USD | 3.12 | 3.26 | 3.12 | 3.26 | 3.26 | +0.02 (+0.62%) | 76,800 |
19 Apr 2022 | USD | 3.14 | 3.27 | 3.12 | 3.24 | 3.24 | +0.12 (+3.85%) | 20,100 |
18 Apr 2022 | USD | 3.22 | 3.26 | 3.12 | 3.12 | 3.12 | -0.12 (-3.70%) | 12,200 |
14 Apr 2022 | USD | 3.31 | 3.31 | 3.16 | 3.24 | 3.24 | -0.02 (-0.61%) | 25,100 |
13 Apr 2022 | USD | 3.17 | 3.33 | 3.17 | 3.26 | 3.26 | +0.11 (+3.49%) | 61,800 |
12 Apr 2022 | USD | 3.35 | 3.37 | 3.15 | 3.15 | 3.15 | -0.15 (-4.55%) | 11,800 |
11 Apr 2022 | USD | 3.27 | 3.395 | 3.23 | 3.3 | 3.3 | -0.04 (-1.20%) | 31,400 |
8 Apr 2022 | USD | 3.56 | 3.624 | 3.33 | 3.34 | 3.34 | -0.18 (-5.11%) | 15,200 |
7 Apr 2022 | USD | 3.58 | 3.68 | 3.5 | 3.52 | 3.52 | -0.12 (-3.30%) | 42,100 |
6 Apr 2022 | USD | 3.54 | 3.69 | 3.43 | 3.64 | 3.64 | +0.09 (+2.54%) | 21,700 |
5 Apr 2022 | USD | 3.56 | 3.68 | 3.5 | 3.55 | 3.55 | -0.03 (-0.84%) | 16,400 |
4 Apr 2022 | USD | 3.5 | 3.62 | 3.5 | 3.58 | 3.58 | +0.11 (+3.17%) | 24,200 |
1 Apr 2022 | USD | 3.34 | 3.52 | 3.313 | 3.47 | 3.47 | +0.1 (+2.97%) | 11,800 |
31 Mar 2022 | USD | 3.76 | 3.76 | 3.33 | 3.37 | 3.37 | -0.34 (-9.16%) | 219,100 |
30 Mar 2022 | USD | 3.74 | 3.84 | 3.641 | 3.71 | 3.71 | -0.04 (-1.07%) | 20,600 |
29 Mar 2022 | USD | 3.65 | 3.84 | 3.62 | 3.75 | 3.75 | +0.03 (+0.81%) | 35,600 |
28 Mar 2022 | USD | 3.83 | 3.89 | 3.68 | 3.72 | 3.72 | -0.17 (-4.37%) | 80,400 |
25 Mar 2022 | USD | 3.86 | 3.98 | 3.75 | 3.89 | 3.89 | -0.05 (-1.27%) | 80,700 |
24 Mar 2022 | USD | 3.86 | 4.05 | 3.86 | 3.94 | 3.94 | +0.07 (+1.81%) | 85,000 |
23 Mar 2022 | USD | 3.69 | 4.028 | 3.681 | 3.87 | 3.87 | +0.22 (+6.03%) | 82,800 |
22 Mar 2022 | USD | 3.59 | 3.8 | 3.55 | 3.65 | 3.65 | +0.01 (+0.27%) | 39,700 |