Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2022 | USD | 2.95 | 2.95 | 2.65 | 2.71 | 2.71 | -0.22 (-7.51%) | 22,235,300 |
5 May 2022 | USD | 3.19 | 3.275 | 2.9 | 2.93 | 2.93 | -0.36 (-10.94%) | 19,091,900 |
4 May 2022 | USD | 3.23 | 3.39 | 3.05 | 3.29 | 3.29 | +0.07 (+2.17%) | 23,042,900 |
3 May 2022 | USD | 3.14 | 3.23 | 3.055 | 3.22 | 3.22 | +0.09 (+2.88%) | 14,162,000 |
2 May 2022 | USD | 2.9 | 3.15 | 2.792 | 3.13 | 3.13 | +0.23 (+7.93%) | 22,758,500 |
29 Apr 2022 | USD | 3.12 | 3.225 | 2.89 | 2.9 | 2.9 | -0.22 (-7.05%) | 17,948,900 |
28 Apr 2022 | USD | 3.46 | 3.48 | 3 | 3.12 | 3.12 | -0.31 (-9.04%) | 23,404,600 |
27 Apr 2022 | USD | 3.74 | 3.83 | 3.42 | 3.43 | 3.43 | -0.26 (-7.05%) | 13,751,900 |
26 Apr 2022 | USD | 3.83 | 3.89 | 3.61 | 3.69 | 3.69 | -0.19 (-4.90%) | 14,710,400 |
25 Apr 2022 | USD | 3.31 | 3.92 | 3.31 | 3.88 | 3.88 | +0.48 (+14.12%) | 23,480,800 |
22 Apr 2022 | USD | 3.48 | 3.66 | 3.385 | 3.4 | 3.4 | -0.05 (-1.45%) | 19,573,900 |
21 Apr 2022 | USD | 3.8 | 3.9 | 3.35 | 3.45 | 3.45 | -0.19 (-5.22%) | 18,389,100 |
20 Apr 2022 | USD | 3.8 | 3.81 | 3.61 | 3.64 | 3.64 | -0.18 (-4.71%) | 15,710,100 |
19 Apr 2022 | USD | 3.6 | 3.97 | 3.59 | 3.82 | 3.82 | +0.19 (+5.23%) | 13,863,250 |
18 Apr 2022 | USD | 3.75 | 3.83 | 3.505 | 3.63 | 3.63 | -0.21 (-5.47%) | 14,437,460 |
14 Apr 2022 | USD | 3.83 | 3.985 | 3.73 | 3.84 | 3.84 | +0.01 (+0.26%) | 20,587,200 |
13 Apr 2022 | USD | 3.42 | 3.88 | 3.42 | 3.83 | 3.83 | +0.38 (+11.01%) | 21,015,400 |
12 Apr 2022 | USD | 3.42 | 3.62 | 3.37 | 3.45 | 3.45 | +0.1 (+2.99%) | 16,220,000 |
11 Apr 2022 | USD | 3.45 | 3.545 | 3.245 | 3.35 | 3.35 | -0.18 (-5.10%) | 16,097,700 |
8 Apr 2022 | USD | 3.4 | 3.58 | 3.315 | 3.53 | 3.53 | +0.12 (+3.52%) | 21,616,200 |
7 Apr 2022 | USD | 3.5 | 3.56 | 3.25 | 3.41 | 3.41 | -0.12 (-3.40%) | 21,491,800 |
6 Apr 2022 | USD | 3.52 | 3.6 | 3.34 | 3.53 | 3.53 | -0.08 (-2.22%) | 22,119,700 |
5 Apr 2022 | USD | 4.04 | 4.09 | 3.52 | 3.61 | 3.61 | -0.52 (-12.59%) | 35,443,900 |
4 Apr 2022 | USD | 4.23 | 4.41 | 4.065 | 4.13 | 4.13 | -0.07 (-1.67%) | 22,753,400 |
1 Apr 2022 | USD | 4.09 | 4.35 | 3.95 | 4.2 | 4.2 | +0.17 (+4.22%) | 23,369,900 |
31 Mar 2022 | USD | 4.23 | 4.27 | 4.02 | 4.03 | 4.03 | -0.19 (-4.50%) | 32,012,000 |
30 Mar 2022 | USD | 4.52 | 4.65 | 4.17 | 4.22 | 4.22 | -0.37 (-8.06%) | 34,360,100 |
29 Mar 2022 | USD | 4.13 | 4.63 | 4.12 | 4.59 | 4.59 | +0.85 (+22.73%) | 62,184,200 |
28 Mar 2022 | USD | 3.7 | 3.887 | 3.595 | 3.74 | 3.74 | +0.08 (+2.19%) | 27,510,700 |
25 Mar 2022 | USD | 3.68 | 3.68 | 3.44 | 3.66 | 3.66 | -0.06 (-1.61%) | 26,425,500 |