Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | USD | 5.24 | 5.49 | 5.2 | 5.36 | 5.1309 | +0.19 (+3.68%) | 907,300 |
13 May 2022 | USD | 4.99 | 5.21 | 4.97 | 5.17 | 4.9491 | +0.29 (+5.94%) | 758,800 |
12 May 2022 | USD | 5.12 | 5.13 | 4.78 | 4.88 | 4.6715 | -0.27 (-5.24%) | 826,600 |
11 May 2022 | USD | 5.06 | 5.35 | 5.04 | 5.15 | 4.9299 | +0.15 (+3%) | 901,500 |
10 May 2022 | USD | 4.83 | 5.02 | 4.83 | 5 | 4.7863 | +0.28 (+5.93%) | 627,300 |
9 May 2022 | USD | 5 | 5.04 | 4.67 | 4.72 | 4.5183 | -0.45 (-8.70%) | 1,074,200 |
6 May 2022 | USD | 5.04 | 5.32 | 4.98 | 5.17 | 4.9491 | 0.0 (0.0%) | 739,800 |
5 May 2022 | USD | 5.37 | 5.38 | 5.02 | 5.17 | 4.9491 | -0.19 (-3.54%) | 540,700 |
4 May 2022 | USD | 5.22 | 5.38 | 5.14 | 5.36 | 5.1309 | +0.23 (+4.48%) | 1,048,800 |
3 May 2022 | USD | 4.83 | 5.17 | 4.78 | 5.13 | 4.9108 | +0.36 (+7.55%) | 668,800 |
2 May 2022 | USD | 4.7 | 4.79 | 4.63 | 4.77 | 4.5662 | +0.11 (+2.36%) | 712,900 |
29 Apr 2022 | USD | 4.82 | 4.95 | 4.66 | 4.66 | 4.4609 | -0.22 (-4.51%) | 560,800 |
28 Apr 2022 | USD | 5 | 5 | 4.74 | 4.88 | 4.6715 | -0.12 (-2.40%) | 508,600 |
27 Apr 2022 | USD | 5 | 5.12 | 4.92 | 5 | 4.7863 | +0.18 (+3.73%) | 1,201,700 |
26 Apr 2022 | USD | 4.71 | 4.97 | 4.66 | 4.82 | 4.614 | +0.16 (+3.43%) | 991,800 |
25 Apr 2022 | USD | 5 | 5 | 4.45 | 4.66 | 4.4609 | -0.41 (-8.09%) | 1,278,100 |
22 Apr 2022 | USD | 5.1 | 5.45 | 5.03 | 5.07 | 4.8533 | -0.05 (-0.98%) | 1,119,800 |
21 Apr 2022 | USD | 5.39 | 5.52 | 5.06 | 5.12 | 4.9012 | -0.2 (-3.76%) | 999,000 |
20 Apr 2022 | USD | 5.4 | 5.51 | 5.17 | 5.32 | 5.0926 | -0.04 (-0.75%) | 782,100 |
19 Apr 2022 | USD | 5.3 | 5.41 | 5.19 | 5.36 | 5.1309 | +0.06 (+1.13%) | 658,700 |
18 Apr 2022 | USD | 5.28 | 5.38 | 5.06 | 5.3 | 5.0735 | +0.04 (+0.76%) | 1,146,500 |
14 Apr 2022 | USD | 4.85 | 5.27 | 4.85 | 5.26 | 5.0352 | +0.4 (+8.23%) | 1,306,400 |
13 Apr 2022 | USD | 4.69 | 4.86 | 4.69 | 4.86 | 4.6523 | +0.24 (+5.19%) | 607,900 |
12 Apr 2022 | USD | 4.55 | 4.72 | 4.53 | 4.62 | 4.4226 | +0.06 (+1.32%) | 727,100 |
11 Apr 2022 | USD | 4.99 | 5.08 | 4.51 | 4.56 | 4.3651 | -0.5 (-9.88%) | 1,347,300 |
8 Apr 2022 | USD | 4.88 | 5.09 | 4.81 | 5.06 | 4.8438 | +0.26 (+5.42%) | 939,100 |
7 Apr 2022 | USD | 4.8 | 4.86 | 4.7 | 4.8 | 4.5949 | +0.03 (+0.63%) | 1,198,800 |
6 Apr 2022 | USD | 4.81 | 4.92 | 4.7 | 4.77 | 4.5662 | -0.1 (-2.05%) | 923,800 |
5 Apr 2022 | USD | 5.02 | 5.1 | 4.84 | 4.87 | 4.6619 | -0.2 (-3.94%) | 879,300 |
4 Apr 2022 | USD | 5.24 | 5.25 | 4.93 | 5.07 | 4.8533 | -0.17 (-3.24%) | 1,236,600 |