Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2022 | USD | 3.79 | 3.8357 | 3.79 | 3.8 | 3.8 | +0.073 (+1.96%) | 107,686 |
25 May 2022 | USD | 3.7804 | 3.8 | 3.7271 | 3.7271 | 3.7271 | -0.083 (-2.18%) | 13,849 |
24 May 2022 | USD | 3.8183 | 3.8779 | 3.6 | 3.81 | 3.81 | +0.06 (+1.60%) | 247,028 |
23 May 2022 | USD | 3.8 | 4.15 | 3.6 | 3.75 | 3.75 | 0.0 (0.0%) | 31,959 |
20 May 2022 | USD | 4 | 4 | 3.732 | 3.75 | 3.75 | -0.152 (-3.89%) | 8,467 |
19 May 2022 | USD | 3.82 | 3.95 | 3.75 | 3.9018 | 3.9018 | +0.212 (+5.74%) | 6,835 |
18 May 2022 | USD | 3.8752 | 3.8752 | 3.61 | 3.69 | 3.69 | -0.209 (-5.37%) | 17,850 |
17 May 2022 | USD | 3.9 | 3.9 | 3.8 | 3.8993 | 3.8993 | +0.179 (+4.82%) | 20,478 |
16 May 2022 | USD | 3.72 | 4.09 | 3.72 | 3.72 | 3.72 | +0.141 (+3.94%) | 14,616 |
13 May 2022 | USD | 3.346 | 3.6 | 3.346 | 3.5791 | 3.5791 | +0.149 (+4.35%) | 271,642 |
12 May 2022 | USD | 3.4956 | 3.725 | 3.3 | 3.43 | 3.43 | -0.235 (-6.41%) | 53,539 |
11 May 2022 | USD | 3.85 | 3.85 | 3.5 | 3.6651 | 3.6651 | +0.065 (+1.81%) | 22,870 |
10 May 2022 | USD | 3.75 | 3.8992 | 3.5 | 3.6 | 3.6 | -0.15 (-4%) | 86,850 |
9 May 2022 | USD | 3.86 | 3.9412 | 3.665 | 3.75 | 3.75 | -0.322 (-7.92%) | 32,175 |
6 May 2022 | USD | 4.22 | 4.22 | 3.9571 | 4.0724 | 4.0724 | -0.198 (-4.63%) | 49,474 |
5 May 2022 | USD | 4.4668 | 4.5 | 4.22 | 4.27 | 4.27 | +0.02 (+0.47%) | 10,255 |
4 May 2022 | USD | 4.5 | 4.5 | 4.25 | 4.25 | 4.25 | -0.284 (-6.27%) | 10,161 |
3 May 2022 | USD | 4.55 | 4.8 | 4.5 | 4.5344 | 4.5344 | +0.064 (+1.43%) | 11,501 |
2 May 2022 | USD | 4.53 | 4.718 | 4.3 | 4.4705 | 4.4705 | -0.179 (-3.86%) | 9,481 |
29 Apr 2022 | USD | 4.4 | 5.016 | 4.4 | 4.65 | 4.65 | +0.236 (+5.35%) | 11,572 |
28 Apr 2022 | USD | 4.3974 | 4.4558 | 4.15 | 4.4137 | 4.4137 | +0.054 (+1.23%) | 5,924 |
27 Apr 2022 | USD | 4.25 | 4.4 | 4.25 | 4.36 | 4.36 | +0.152 (+3.61%) | 14,974 |
26 Apr 2022 | USD | 4.25 | 4.29 | 4.15 | 4.2082 | 4.2082 | -0.142 (-3.26%) | 58,336 |
25 Apr 2022 | USD | 4.52 | 4.62 | 4.2 | 4.35 | 4.35 | -0.267 (-5.77%) | 85,589 |
22 Apr 2022 | USD | 4.7989 | 4.9 | 4.6 | 4.6165 | 4.6165 | -0.423 (-8.40%) | 31,888 |
21 Apr 2022 | USD | 5.0914 | 5.5 | 4.7804 | 5.04 | 5.04 | -0.102 (-1.98%) | 25,244 |
20 Apr 2022 | USD | 5.25 | 5.459 | 5.035 | 5.1418 | 5.1418 | -0.336 (-6.13%) | 18,910 |
19 Apr 2022 | USD | 5.4706 | 5.86 | 5.29 | 5.4777 | 5.4777 | -0.182 (-3.22%) | 21,198 |
18 Apr 2022 | USD | 5.55 | 6 | 5.5 | 5.66 | 5.66 | +0.198 (+3.62%) | 38,087 |
14 Apr 2022 | USD | 5.25 | 5.475 | 5.25 | 5.4621 | 5.4621 | -0.038 (-0.69%) | 11,656 |