Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2022 | USD | 4.22 | 4.521 | 4.15 | 4.39 | 4.39 | +0.33 (+8.13%) | 1,863,200 |
9 May 2022 | USD | 3.85 | 4.23 | 3.84 | 4.06 | 4.06 | +0.07 (+1.75%) | 1,822,900 |
6 May 2022 | USD | 4.3 | 4.31 | 3.74 | 3.99 | 3.99 | -0.12 (-2.92%) | 2,704,300 |
5 May 2022 | USD | 4.93 | 4.998 | 4 | 4.11 | 4.11 | -1.14 (-21.71%) | 2,347,400 |
4 May 2022 | USD | 5.09 | 5.305 | 4.832 | 5.25 | 5.25 | -0.01 (-0.19%) | 1,479,100 |
3 May 2022 | USD | 5.24 | 5.355 | 5.07 | 5.26 | 5.26 | -0.13 (-2.41%) | 1,164,000 |
2 May 2022 | USD | 5.25 | 5.51 | 5.12 | 5.39 | 5.39 | +0.08 (+1.51%) | 1,548,600 |
29 Apr 2022 | USD | 5.62 | 5.63 | 5.22 | 5.31 | 5.31 | +0.19 (+3.71%) | 2,264,800 |
28 Apr 2022 | USD | 5.22 | 5.4 | 4.82 | 5.12 | 5.12 | -0.07 (-1.35%) | 1,326,300 |
27 Apr 2022 | USD | 5.37 | 5.48 | 5.05 | 5.19 | 5.19 | -0.09 (-1.70%) | 1,371,400 |
26 Apr 2022 | USD | 5.49 | 5.69 | 5.174 | 5.28 | 5.28 | -0.24 (-4.35%) | 1,586,800 |
25 Apr 2022 | USD | 5.02 | 5.55 | 4.73 | 5.52 | 5.52 | +0.37 (+7.18%) | 3,370,700 |
22 Apr 2022 | USD | 5.27 | 5.59 | 5 | 5.15 | 5.15 | -0.12 (-2.28%) | 1,537,200 |
21 Apr 2022 | USD | 5.28 | 5.3 | 4.83 | 5.27 | 5.27 | -0.11 (-2.04%) | 1,605,300 |
20 Apr 2022 | USD | 5.47 | 5.51 | 5.185 | 5.38 | 5.38 | -0.14 (-2.54%) | 1,147,200 |
19 Apr 2022 | USD | 4.9 | 5.55 | 4.84 | 5.52 | 5.52 | +0.58 (+11.74%) | 3,806,800 |
18 Apr 2022 | USD | 5.2 | 5.2 | 4.67 | 4.94 | 4.94 | -0.39 (-7.32%) | 2,246,400 |
14 Apr 2022 | USD | 5.26 | 5.41 | 5.1 | 5.33 | 5.33 | +0.07 (+1.33%) | 2,500,600 |
13 Apr 2022 | USD | 5.19 | 5.62 | 5.13 | 5.26 | 5.26 | -0.04 (-0.75%) | 2,457,100 |
12 Apr 2022 | USD | 5.67 | 5.67 | 4.901 | 5.3 | 5.3 | -0.15 (-2.75%) | 3,163,400 |
11 Apr 2022 | USD | 5.44 | 6.038 | 5.2 | 5.45 | 5.45 | +0.21 (+4.01%) | 7,187,700 |
8 Apr 2022 | USD | 6.36 | 6.4 | 5.2 | 5.24 | 5.24 | -0.91 (-14.80%) | 5,703,500 |
7 Apr 2022 | USD | 7.07 | 7.09 | 5.56 | 6.15 | 6.15 | -0.63 (-9.29%) | 11,863,800 |
6 Apr 2022 | USD | 6.51 | 7.3 | 6.17 | 6.78 | 6.78 | -0.08 (-1.17%) | 17,932,400 |
5 Apr 2022 | USD | 4.82 | 7.2 | 4.711 | 6.86 | 6.86 | +2.16 (+45.96%) | 48,437,600 |
4 Apr 2022 | USD | 3.85 | 5.33 | 3.761 | 4.7 | 4.7 | +1.05 (+28.77%) | 8,390,100 |
1 Apr 2022 | USD | 3.76 | 3.85 | 3.55 | 3.65 | 3.65 | +0.1 (+2.82%) | 1,125,500 |
31 Mar 2022 | USD | 3.82 | 3.86 | 3.511 | 3.55 | 3.55 | -0.36 (-9.21%) | 839,800 |
30 Mar 2022 | USD | 4 | 4.131 | 3.795 | 3.91 | 3.91 | -0.04 (-1.01%) | 920,100 |
29 Mar 2022 | USD | 4.18 | 4.18 | 3.94 | 3.95 | 3.95 | 0.0 (0.0%) | 1,354,200 |