Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Apr 2022 | USD | 3.85 | 4.02 | 3.77 | 3.84 | 3.84 | 0.0 (0.0%) | 166,100 |
28 Apr 2022 | USD | 4.07 | 4.11 | 3.8 | 3.84 | 3.84 | -0.21 (-5.19%) | 101,000 |
27 Apr 2022 | USD | 4.04 | 4.26 | 3.9 | 4.05 | 4.05 | 0.0 (0.0%) | 233,500 |
26 Apr 2022 | USD | 4.06 | 4.11 | 3.78 | 4.05 | 4.05 | -0.19 (-4.48%) | 152,400 |
25 Apr 2022 | USD | 3.95 | 4.36 | 3.84 | 4.24 | 4.24 | +0.23 (+5.74%) | 393,200 |
22 Apr 2022 | USD | 4.11 | 4.27 | 3.87 | 4.01 | 4.01 | -0.05 (-1.23%) | 377,300 |
21 Apr 2022 | USD | 3.88 | 4.17 | 3.72 | 4.06 | 4.06 | +0.3 (+7.98%) | 484,100 |
20 Apr 2022 | USD | 3.82 | 3.89 | 3.61 | 3.76 | 3.76 | -0.05 (-1.31%) | 153,300 |
19 Apr 2022 | USD | 3.77 | 4.09 | 3.69 | 3.81 | 3.81 | 0.0 (0.0%) | 235,900 |
18 Apr 2022 | USD | 3.93 | 3.96 | 3.56 | 3.81 | 3.81 | -0.34 (-8.19%) | 542,800 |
14 Apr 2022 | USD | 4.33 | 4.61 | 3.96 | 4.15 | 4.15 | +0.29 (+7.51%) | 8,400,500 |
13 Apr 2022 | USD | 3.8 | 4.07 | 3.75 | 3.86 | 3.86 | +0.04 (+1.05%) | 351,100 |
12 Apr 2022 | USD | 4.34 | 4.34 | 3.8 | 3.82 | 3.82 | -0.47 (-10.96%) | 312,800 |
11 Apr 2022 | USD | 4.15 | 4.39 | 4.03 | 4.29 | 4.29 | +0.1 (+2.39%) | 258,500 |
8 Apr 2022 | USD | 4.16 | 4.55 | 4.01 | 4.19 | 4.19 | -0.08 (-1.87%) | 490,000 |
7 Apr 2022 | USD | 4.29 | 4.41 | 4.11 | 4.27 | 4.27 | -0.04 (-0.93%) | 256,100 |
6 Apr 2022 | USD | 4.68 | 4.87 | 4.3 | 4.31 | 4.31 | -0.38 (-8.10%) | 573,600 |
5 Apr 2022 | USD | 5.21 | 5.4 | 4.6 | 4.69 | 4.69 | -0.74 (-13.63%) | 1,417,300 |
4 Apr 2022 | USD | 6.1 | 6.5 | 5.38 | 5.43 | 5.43 | -0.69 (-11.27%) | 2,545,700 |
1 Apr 2022 | USD | 5.23 | 6.29 | 5.1 | 6.12 | 6.12 | +0.91 (+17.47%) | 1,578,900 |
31 Mar 2022 | USD | 5.3 | 5.35 | 5.18 | 5.21 | 5.21 | -0.09 (-1.70%) | 67,100 |
30 Mar 2022 | USD | 5.29 | 5.68 | 5.18 | 5.3 | 5.3 | -0.09 (-1.67%) | 144,000 |
29 Mar 2022 | USD | 5.1 | 5.79 | 4.93 | 5.39 | 5.39 | +0.29 (+5.69%) | 605,300 |
28 Mar 2022 | USD | 4.91 | 5.2 | 4.9 | 5.1 | 5.1 | +0.1 (+2%) | 41,700 |
25 Mar 2022 | USD | 5.4 | 5.41 | 4.87 | 5 | 5 | -0.34 (-6.37%) | 190,400 |
24 Mar 2022 | USD | 4.55 | 5.69 | 4.43 | 5.34 | 5.34 | +0.83 (+18.40%) | 923,600 |
23 Mar 2022 | USD | 4.55 | 4.58 | 4.26 | 4.51 | 4.51 | -0.03 (-0.66%) | 52,500 |
22 Mar 2022 | USD | 4.48 | 4.64 | 4.32 | 4.54 | 4.54 | +0.14 (+3.18%) | 104,800 |
21 Mar 2022 | USD | 4.37 | 4.63 | 4.1 | 4.4 | 4.4 | +0.08 (+1.85%) | 150,100 |
18 Mar 2022 | USD | 3.79 | 4.37 | 3.79 | 4.32 | 4.32 | +0.42 (+10.77%) | 201,500 |