Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2022 | USD | 3.49 | 3.51 | 3.4 | 3.4 | 3.4 | -0.02 (-0.58%) | 1,015,200 |
10 May 2022 | USD | 3.49 | 3.5 | 3.37 | 3.42 | 3.42 | +0.01 (+0.29%) | 1,403,600 |
9 May 2022 | USD | 3.56 | 3.56 | 3.39 | 3.41 | 3.41 | -0.23 (-6.32%) | 925,100 |
6 May 2022 | USD | 3.73 | 3.73 | 3.601 | 3.64 | 3.64 | -0.105 (-2.80%) | 856,600 |
5 May 2022 | USD | 3.85 | 3.87 | 3.69 | 3.745 | 3.745 | -0.265 (-6.61%) | 1,060,000 |
4 May 2022 | USD | 3.96 | 4.01 | 3.83 | 4.01 | 4.01 | -0.014 (-0.35%) | 314,900 |
3 May 2022 | USD | 4.055 | 4.07 | 4 | 4.024 | 4.024 | +0.004 (+0.10%) | 107,500 |
2 May 2022 | USD | 3.89 | 4.02 | 3.88 | 4.02 | 4.02 | +0.08 (+2.03%) | 464,100 |
29 Apr 2022 | USD | 4.04 | 4.05 | 3.9 | 3.94 | 3.94 | -0.08 (-1.99%) | 148,000 |
28 Apr 2022 | USD | 3.98 | 4.035 | 3.91 | 4.02 | 4.02 | +0.13 (+3.34%) | 348,700 |
27 Apr 2022 | USD | 3.93 | 3.96 | 3.87 | 3.89 | 3.89 | -0.01 (-0.26%) | 621,500 |
26 Apr 2022 | USD | 4.04 | 4.04 | 3.9 | 3.9 | 3.9 | -0.19 (-4.65%) | 476,000 |
25 Apr 2022 | USD | 4.02 | 4.09 | 3.958 | 4.09 | 4.09 | +0.06 (+1.49%) | 272,800 |
22 Apr 2022 | USD | 4.13 | 4.16 | 4.03 | 4.03 | 4.03 | -0.16 (-3.82%) | 706,000 |
21 Apr 2022 | USD | 4.3 | 4.33 | 4.16 | 4.19 | 4.19 | +0.04 (+0.96%) | 742,400 |
20 Apr 2022 | USD | 4.19 | 4.19 | 4.12 | 4.15 | 4.15 | -0.24 (-5.47%) | 354,200 |
19 Apr 2022 | USD | 4.27 | 4.56 | 4.25 | 4.39 | 4.39 | +0.19 (+4.52%) | 525,400 |
18 Apr 2022 | USD | 4.26 | 4.302 | 4.19 | 4.2 | 4.2 | -0.02 (-0.47%) | 126,500 |
14 Apr 2022 | USD | 4.28 | 4.28 | 4.21 | 4.22 | 4.22 | +0.01 (+0.24%) | 107,100 |
13 Apr 2022 | USD | 4.09 | 4.21 | 4.09 | 4.21 | 4.21 | +0.17 (+4.21%) | 217,200 |
12 Apr 2022 | USD | 4.06 | 4.09 | 4.02 | 4.04 | 4.04 | +0.024 (+0.60%) | 91,100 |
11 Apr 2022 | USD | 3.97 | 4.091 | 3.97 | 4.016 | 4.016 | +0.076 (+1.93%) | 175,100 |
8 Apr 2022 | USD | 3.9 | 3.978 | 3.87 | 3.94 | 3.94 | 0.0 (0.0%) | 81,000 |
7 Apr 2022 | USD | 3.934 | 3.97 | 3.895 | 3.94 | 3.94 | +0.02 (+0.51%) | 284,700 |
6 Apr 2022 | USD | 3.92 | 3.94 | 3.85 | 3.92 | 3.92 | -0.11 (-2.73%) | 762,800 |
5 Apr 2022 | USD | 4.13 | 4.14 | 4.003 | 4.03 | 4.03 | -0.125 (-3.01%) | 121,900 |
4 Apr 2022 | USD | 4.15 | 4.16 | 4.12 | 4.155 | 4.155 | -0.005 (-0.12%) | 164,500 |
1 Apr 2022 | USD | 4.17 | 4.2 | 4.1 | 4.16 | 4.16 | 0.0 (0.0%) | 81,800 |
31 Mar 2022 | USD | 4.18 | 4.21 | 4.14 | 4.16 | 4.16 | -0.1 (-2.35%) | 335,700 |
30 Mar 2022 | USD | 4.34 | 4.35 | 4.26 | 4.26 | 4.26 | -0.134 (-3.05%) | 211,700 |