Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | USD | 2.88 | 2.9 | 2.59 | 2.62 | 39.3 | -0.23 (-8.07%) | 195,300 |
6 May 2022 | USD | 2.89 | 2.9 | 2.79 | 2.85 | 42.75 | 0.0 (0.0%) | 77,900 |
5 May 2022 | USD | 2.96 | 3.03 | 2.82 | 2.85 | 42.75 | -0.1 (-3.39%) | 201,100 |
4 May 2022 | USD | 2.9 | 2.98 | 2.85 | 2.95 | 44.25 | +0.02 (+0.68%) | 150,000 |
3 May 2022 | USD | 2.9 | 2.93 | 2.79 | 2.93 | 43.95 | +0.09 (+3.17%) | 270,500 |
2 May 2022 | USD | 2.83 | 2.96 | 2.65 | 2.84 | 42.6 | -0.03 (-1.05%) | 155,100 |
29 Apr 2022 | USD | 2.85 | 2.9 | 2.7 | 2.87 | 43.05 | +0.04 (+1.41%) | 52,600 |
28 Apr 2022 | USD | 2.83 | 2.85 | 2.7 | 2.83 | 42.45 | +0.01 (+0.35%) | 85,300 |
27 Apr 2022 | USD | 2.97 | 3.045 | 2.75 | 2.82 | 42.3 | -0.11 (-3.75%) | 124,300 |
26 Apr 2022 | USD | 2.9 | 3 | 2.814 | 2.93 | 43.95 | +0.06 (+2.09%) | 207,200 |
25 Apr 2022 | USD | 3.1 | 3.14 | 2.76 | 2.87 | 43.05 | -0.26 (-8.31%) | 232,200 |
22 Apr 2022 | USD | 3.13 | 3.35 | 2.75 | 3.13 | 46.95 | -0.05 (-1.57%) | 819,100 |
21 Apr 2022 | USD | 3.54 | 3.65 | 3.12 | 3.18 | 47.7 | -0.36 (-10.17%) | 234,300 |
20 Apr 2022 | USD | 3.53 | 3.63 | 3.45 | 3.54 | 53.1 | +0.06 (+1.72%) | 405,500 |
19 Apr 2022 | USD | 3.38 | 3.53 | 3.38 | 3.48 | 52.2 | +0.08 (+2.35%) | 264,600 |
18 Apr 2022 | USD | 3.2 | 3.48 | 3.11 | 3.4 | 51 | +0.223 (+7.02%) | 299,200 |
14 Apr 2022 | USD | 3.13 | 3.2 | 3.11 | 3.177 | 47.655 | +0.037 (+1.18%) | 107,200 |
13 Apr 2022 | USD | 3.055 | 3.17 | 2.96 | 3.14 | 47.1 | +0.06 (+1.95%) | 102,600 |
12 Apr 2022 | USD | 3.05 | 3.17 | 3.04 | 3.08 | 46.2 | +0.01 (+0.33%) | 95,800 |
11 Apr 2022 | USD | 2.99 | 3.22 | 2.94 | 3.07 | 46.05 | +0.03 (+0.99%) | 184,300 |
8 Apr 2022 | USD | 2.87 | 3.07 | 2.823 | 3.04 | 45.6 | +0.16 (+5.56%) | 155,000 |
7 Apr 2022 | USD | 2.82 | 2.88 | 2.7 | 2.88 | 43.2 | +0.05 (+1.77%) | 86,600 |
6 Apr 2022 | USD | 2.845 | 2.87 | 2.79 | 2.83 | 42.45 | -0.06 (-2.08%) | 55,700 |
5 Apr 2022 | USD | 2.86 | 2.89 | 2.8 | 2.89 | 43.35 | +0.07 (+2.48%) | 368,200 |
4 Apr 2022 | USD | 2.82 | 2.82 | 2.78 | 2.82 | 42.3 | +0.01 (+0.36%) | 44,600 |
1 Apr 2022 | USD | 2.8 | 2.83 | 2.77 | 2.81 | 42.15 | +0.01 (+0.36%) | 69,100 |
31 Mar 2022 | USD | 2.76 | 2.82 | 2.73 | 2.8 | 42 | +0.02 (+0.72%) | 63,500 |
30 Mar 2022 | USD | 2.78 | 2.8 | 2.749 | 2.78 | 41.7 | 0.0 (0.0%) | 61,300 |
29 Mar 2022 | USD | 2.78 | 2.78 | 2.69 | 2.78 | 41.7 | +0.04 (+1.46%) | 73,300 |
28 Mar 2022 | USD | 2.61 | 2.79 | 2.61 | 2.74 | 41.1 | +0.1 (+3.79%) | 55,400 |