Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | USD | 3.4 | 3.55 | 3.29 | 3.51 | 3.51 | +0.01 (+0.29%) | 52,100 |
13 May 2022 | USD | 3.31 | 3.54 | 3.26 | 3.5 | 3.5 | +0.27 (+8.36%) | 117,400 |
12 May 2022 | USD | 3.05 | 3.36 | 3 | 3.23 | 3.23 | +0.11 (+3.53%) | 191,600 |
11 May 2022 | USD | 3.34 | 3.55 | 3.1 | 3.12 | 3.12 | -0.36 (-10.34%) | 137,600 |
10 May 2022 | USD | 3.53 | 3.65 | 3.26 | 3.48 | 3.48 | -0.05 (-1.42%) | 101,000 |
9 May 2022 | USD | 3.77 | 3.78 | 3.4 | 3.53 | 3.53 | -0.53 (-13.05%) | 292,200 |
6 May 2022 | USD | 4.09 | 4.09 | 3.88 | 4.06 | 4.06 | -0.06 (-1.46%) | 85,200 |
5 May 2022 | USD | 4.37 | 4.48 | 3.92 | 4.12 | 4.12 | -0.25 (-5.72%) | 246,000 |
4 May 2022 | USD | 4.39 | 4.51 | 3.93 | 4.37 | 4.37 | +0.01 (+0.23%) | 292,200 |
3 May 2022 | USD | 3.61 | 4.5 | 3.57 | 4.36 | 4.36 | +0.74 (+20.44%) | 692,800 |
2 May 2022 | USD | 3.51 | 3.67 | 3.4 | 3.62 | 3.62 | +0.1 (+2.84%) | 111,900 |
29 Apr 2022 | USD | 3.44 | 3.65 | 3.44 | 3.52 | 3.52 | +0.02 (+0.57%) | 86,600 |
28 Apr 2022 | USD | 3.6 | 3.68 | 3.28 | 3.5 | 3.5 | -0.04 (-1.13%) | 126,500 |
27 Apr 2022 | USD | 3.55 | 3.68 | 3.43 | 3.54 | 3.54 | -0.03 (-0.84%) | 118,900 |
26 Apr 2022 | USD | 3.81 | 3.81 | 3.57 | 3.57 | 3.57 | -0.26 (-6.79%) | 62,700 |
25 Apr 2022 | USD | 3.71 | 3.95 | 3.69 | 3.83 | 3.83 | +0.03 (+0.79%) | 119,200 |
22 Apr 2022 | USD | 3.95 | 4.05 | 3.55 | 3.8 | 3.8 | -0.1 (-2.56%) | 253,400 |
21 Apr 2022 | USD | 4.15 | 4.15 | 3.78 | 3.9 | 3.9 | -0.18 (-4.41%) | 133,800 |
20 Apr 2022 | USD | 4.29 | 4.39 | 4.01 | 4.08 | 4.08 | -0.21 (-4.90%) | 93,500 |
19 Apr 2022 | USD | 4.25 | 4.43 | 4.22 | 4.29 | 4.29 | +0.07 (+1.66%) | 67,700 |
18 Apr 2022 | USD | 4.69 | 4.75 | 4.18 | 4.22 | 4.22 | -0.44 (-9.44%) | 196,000 |
14 Apr 2022 | USD | 4.4 | 4.72 | 4.33 | 4.66 | 4.66 | +0.33 (+7.62%) | 141,600 |
13 Apr 2022 | USD | 4.41 | 4.52 | 4.31 | 4.33 | 4.33 | -0.08 (-1.81%) | 74,300 |
12 Apr 2022 | USD | 4.47 | 4.57 | 4.26 | 4.41 | 4.41 | 0.0 (0.0%) | 133,400 |
11 Apr 2022 | USD | 4.45 | 4.51 | 4.2 | 4.41 | 4.41 | -0.03 (-0.68%) | 166,000 |
8 Apr 2022 | USD | 4.71 | 4.81 | 4.41 | 4.44 | 4.44 | -0.29 (-6.13%) | 149,800 |
7 Apr 2022 | USD | 4.76 | 4.98 | 4.6 | 4.73 | 4.73 | 0.0 (0.0%) | 261,700 |
6 Apr 2022 | USD | 5.01 | 5.1 | 4.6 | 4.73 | 4.73 | -0.39 (-7.62%) | 288,300 |
5 Apr 2022 | USD | 5.35 | 5.84 | 4.92 | 5.12 | 5.12 | -0.35 (-6.40%) | 555,400 |
4 Apr 2022 | USD | 5.24 | 5.85 | 5.18 | 5.47 | 5.47 | +0.29 (+5.60%) | 578,200 |