Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2022 | USD | 3.11 | 3.11 | 2.913 | 2.98 | 2.98 | -0.12 (-3.87%) | 357,500 |
20 May 2022 | USD | 3.3 | 3.46 | 3.09 | 3.1 | 3.1 | -0.2 (-6.06%) | 448,300 |
19 May 2022 | USD | 3.28 | 3.5 | 3.231 | 3.3 | 3.3 | +0.03 (+0.92%) | 285,800 |
18 May 2022 | USD | 3.16 | 3.5 | 3.155 | 3.27 | 3.27 | +0.01 (+0.31%) | 379,800 |
17 May 2022 | USD | 3.48 | 3.65 | 3.19 | 3.26 | 3.26 | -0.13 (-3.83%) | 870,100 |
16 May 2022 | USD | 3.34 | 3.58 | 3.3 | 3.39 | 3.39 | +0.01 (+0.30%) | 211,900 |
13 May 2022 | USD | 3.46 | 3.53 | 3.3 | 3.38 | 3.38 | +0.02 (+0.60%) | 311,900 |
12 May 2022 | USD | 3.1 | 3.37 | 3 | 3.36 | 3.36 | +0.22 (+7.01%) | 371,000 |
11 May 2022 | USD | 3.56 | 3.67 | 3.03 | 3.14 | 3.14 | -0.58 (-15.59%) | 522,200 |
10 May 2022 | USD | 3.5 | 3.85 | 3.49 | 3.72 | 3.72 | +0.44 (+13.41%) | 650,100 |
9 May 2022 | USD | 3.41 | 3.53 | 3.22 | 3.28 | 3.28 | -0.25 (-7.08%) | 348,300 |
6 May 2022 | USD | 3.4 | 3.71 | 3.22 | 3.53 | 3.53 | +0.08 (+2.32%) | 413,800 |
5 May 2022 | USD | 3.63 | 3.66 | 3.41 | 3.45 | 3.45 | -0.29 (-7.75%) | 255,100 |
4 May 2022 | USD | 3.72 | 3.75 | 3.41 | 3.74 | 3.74 | +0.05 (+1.36%) | 325,200 |
3 May 2022 | USD | 3.84 | 4.036 | 3.65 | 3.69 | 3.69 | -0.19 (-4.90%) | 338,100 |
2 May 2022 | USD | 3.68 | 3.9 | 3.629 | 3.88 | 3.88 | +0.22 (+6.01%) | 227,200 |
29 Apr 2022 | USD | 3.78 | 3.895 | 3.65 | 3.66 | 3.66 | -0.17 (-4.44%) | 226,200 |
28 Apr 2022 | USD | 3.87 | 3.88 | 3.5 | 3.83 | 3.83 | -0.03 (-0.78%) | 351,800 |
27 Apr 2022 | USD | 3.83 | 4.01 | 3.83 | 3.86 | 3.86 | -0.02 (-0.52%) | 264,000 |
26 Apr 2022 | USD | 3.91 | 3.95 | 3.73 | 3.88 | 3.88 | -0.03 (-0.77%) | 476,800 |
25 Apr 2022 | USD | 4 | 4 | 3.65 | 3.91 | 3.91 | +0.16 (+4.27%) | 722,200 |
22 Apr 2022 | USD | 3.89 | 3.89 | 3.71 | 3.75 | 3.75 | -0.15 (-3.85%) | 465,900 |
21 Apr 2022 | USD | 4.16 | 4.16 | 3.78 | 3.9 | 3.9 | -0.22 (-5.34%) | 799,900 |
20 Apr 2022 | USD | 4.33 | 4.34 | 4.06 | 4.12 | 4.12 | -0.2 (-4.63%) | 558,100 |
19 Apr 2022 | USD | 4.39 | 4.47 | 4.18 | 4.32 | 4.32 | +0.03 (+0.70%) | 512,400 |
18 Apr 2022 | USD | 4.67 | 4.67 | 4.27 | 4.29 | 4.29 | -0.37 (-7.94%) | 475,300 |
14 Apr 2022 | USD | 4.85 | 4.85 | 4.46 | 4.66 | 4.66 | -0.16 (-3.32%) | 380,400 |
13 Apr 2022 | USD | 4.83 | 4.93 | 4.67 | 4.82 | 4.82 | +0.01 (+0.21%) | 285,300 |
12 Apr 2022 | USD | 5.04 | 5.15 | 4.72 | 4.81 | 4.81 | -0.19 (-3.80%) | 338,100 |
11 Apr 2022 | USD | 5.46 | 5.5 | 4.98 | 5 | 5 | -0.48 (-8.76%) | 411,900 |