Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2022 | USD | 4.05 | 4.19 | 3.899 | 4.1 | 4.1 | +0.06 (+1.49%) | 592,800 |
9 May 2022 | USD | 4.3 | 4.3 | 3.98 | 4.04 | 4.04 | -0.3 (-6.91%) | 454,200 |
6 May 2022 | USD | 3.92 | 4.34 | 3.82 | 4.34 | 4.34 | +0.207 (+5.01%) | 891,400 |
5 May 2022 | USD | 4.2 | 4.25 | 4.02 | 4.133 | 4.133 | -0.077 (-1.83%) | 663,300 |
4 May 2022 | USD | 4.22 | 4.414 | 4.05 | 4.21 | 4.21 | -0.08 (-1.86%) | 611,800 |
3 May 2022 | USD | 4.5 | 4.75 | 4.2 | 4.29 | 4.29 | -0.21 (-4.67%) | 552,000 |
2 May 2022 | USD | 4.35 | 4.69 | 4.28 | 4.5 | 4.5 | +0.1 (+2.27%) | 507,300 |
29 Apr 2022 | USD | 4.6 | 4.75 | 4.36 | 4.4 | 4.4 | -0.25 (-5.38%) | 572,600 |
28 Apr 2022 | USD | 4.93 | 5.03 | 4.52 | 4.65 | 4.65 | -0.2 (-4.12%) | 965,300 |
27 Apr 2022 | USD | 5.2 | 5.23 | 4.85 | 4.85 | 4.85 | -0.347 (-6.68%) | 960,000 |
26 Apr 2022 | USD | 5.2 | 5.29 | 5.091 | 5.197 | 5.197 | +0.047 (+0.91%) | 576,900 |
25 Apr 2022 | USD | 5.35 | 5.35 | 5.15 | 5.15 | 5.15 | -0.195 (-3.65%) | 661,800 |
22 Apr 2022 | USD | 5.4 | 5.4 | 5.25 | 5.345 | 5.345 | -0.015 (-0.28%) | 309,300 |
21 Apr 2022 | USD | 5.52 | 5.588 | 5.255 | 5.36 | 5.36 | -0.14 (-2.55%) | 479,800 |
20 Apr 2022 | USD | 5.41 | 5.57 | 5.36 | 5.5 | 5.5 | -0.04 (-0.72%) | 197,200 |
19 Apr 2022 | USD | 5.18 | 5.54 | 5.18 | 5.54 | 5.54 | +0.048 (+0.87%) | 334,600 |
18 Apr 2022 | USD | 5.35 | 5.74 | 5.17 | 5.492 | 5.492 | +0.117 (+2.18%) | 869,900 |
14 Apr 2022 | USD | 5.45 | 5.575 | 5.338 | 5.375 | 5.375 | -0.085 (-1.56%) | 390,900 |
13 Apr 2022 | USD | 5.61 | 5.61 | 5.41 | 5.46 | 5.46 | -0.05 (-0.91%) | 548,800 |
12 Apr 2022 | USD | 5.7 | 5.79 | 5.49 | 5.51 | 5.51 | -0.175 (-3.08%) | 747,500 |
11 Apr 2022 | USD | 5.62 | 5.83 | 5.494 | 5.685 | 5.685 | +0.085 (+1.52%) | 680,100 |
8 Apr 2022 | USD | 6 | 6.05 | 5.53 | 5.6 | 5.6 | -0.27 (-4.60%) | 710,000 |
7 Apr 2022 | USD | 5.77 | 5.87 | 5.51 | 5.87 | 5.87 | +0.1 (+1.73%) | 590,100 |
6 Apr 2022 | USD | 6.16 | 6.16 | 5.55 | 5.77 | 5.77 | -0.11 (-1.87%) | 878,500 |
5 Apr 2022 | USD | 6.3 | 6.3 | 5.8 | 5.88 | 5.88 | -0.217 (-3.56%) | 560,500 |
4 Apr 2022 | USD | 6.25 | 6.58 | 6.03 | 6.097 | 6.097 | -0.145 (-2.32%) | 319,700 |
1 Apr 2022 | USD | 6.05 | 6.25 | 6.03 | 6.242 | 6.242 | +0.237 (+3.95%) | 613,600 |
31 Mar 2022 | USD | 6.19 | 6.19 | 5.8 | 6.005 | 6.005 | -0.005 (-0.08%) | 434,900 |
30 Mar 2022 | USD | 6.031 | 6.15 | 5.9 | 6.01 | 6.01 | +0.02 (+0.33%) | 639,200 |
29 Mar 2022 | USD | 5.95 | 6.1 | 5.95 | 5.99 | 5.99 | +0.04 (+0.67%) | 513,100 |