Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2022 | USD | 4.65 | 4.72 | 4.07 | 4.12 | 82.4 | -0.67 (-13.99%) | 1,188,500 |
4 May 2022 | USD | 4.91 | 5 | 4.39 | 4.79 | 95.8 | -0.13 (-2.64%) | 1,112,900 |
3 May 2022 | USD | 5.19 | 5.4 | 4.88 | 4.92 | 98.4 | -0.48 (-8.89%) | 841,100 |
2 May 2022 | USD | 5.47 | 5.52 | 5.03 | 5.4 | 108 | -0.09 (-1.64%) | 769,800 |
29 Apr 2022 | USD | 5.48 | 5.63 | 5.42 | 5.49 | 109.8 | -0.06 (-1.08%) | 564,900 |
28 Apr 2022 | USD | 5.27 | 5.64 | 5.21 | 5.55 | 111 | +0.23 (+4.32%) | 549,600 |
27 Apr 2022 | USD | 5.26 | 5.55 | 5.22 | 5.32 | 106.4 | +0.05 (+0.95%) | 471,500 |
26 Apr 2022 | USD | 5.88 | 5.88 | 5.04 | 5.27 | 105.4 | -0.17 (-3.13%) | 683,400 |
25 Apr 2022 | USD | 5.31 | 5.55 | 5.09 | 5.44 | 108.8 | +0.17 (+3.23%) | 574,600 |
22 Apr 2022 | USD | 5.5 | 5.715 | 5.14 | 5.27 | 105.4 | -0.29 (-5.22%) | 617,600 |
21 Apr 2022 | USD | 6.05 | 6.07 | 5.36 | 5.56 | 111.2 | -0.4 (-6.71%) | 742,100 |
20 Apr 2022 | USD | 5.85 | 6.08 | 5.72 | 5.96 | 119.2 | +0.13 (+2.23%) | 1,085,100 |
19 Apr 2022 | USD | 5.54 | 5.955 | 5.46 | 5.83 | 116.6 | +0.29 (+5.23%) | 443,800 |
18 Apr 2022 | USD | 5.69 | 5.89 | 5.5 | 5.54 | 110.8 | -0.14 (-2.46%) | 492,800 |
14 Apr 2022 | USD | 5.55 | 5.81 | 5.47 | 5.68 | 113.6 | +0.08 (+1.43%) | 522,100 |
13 Apr 2022 | USD | 5.13 | 5.62 | 5.13 | 5.6 | 112 | +0.5 (+9.80%) | 513,900 |
12 Apr 2022 | USD | 5.35 | 5.58 | 5.08 | 5.1 | 102 | -0.15 (-2.86%) | 432,200 |
11 Apr 2022 | USD | 5.27 | 5.415 | 5.115 | 5.25 | 105 | -0.14 (-2.60%) | 645,900 |
8 Apr 2022 | USD | 5.76 | 5.85 | 5.35 | 5.39 | 107.8 | -0.41 (-7.07%) | 630,200 |
7 Apr 2022 | USD | 5.97 | 5.98 | 5.61 | 5.8 | 116 | -0.24 (-3.97%) | 557,100 |
6 Apr 2022 | USD | 6.16 | 6.22 | 5.562 | 6.04 | 120.8 | -0.27 (-4.28%) | 636,700 |
5 Apr 2022 | USD | 6.44 | 6.59 | 6.13 | 6.31 | 126.2 | -0.19 (-2.92%) | 1,013,000 |
4 Apr 2022 | USD | 6.2 | 6.72 | 6.14 | 6.5 | 130 | +0.36 (+5.86%) | 757,100 |
1 Apr 2022 | USD | 5.91 | 6.33 | 5.91 | 6.14 | 122.8 | +0.25 (+4.24%) | 529,300 |
31 Mar 2022 | USD | 5.81 | 6.05 | 5.79 | 5.89 | 117.8 | -0.1 (-1.67%) | 570,700 |
30 Mar 2022 | USD | 6.14 | 6.35 | 5.93 | 5.99 | 119.8 | -0.19 (-3.07%) | 545,600 |
29 Mar 2022 | USD | 5.85 | 6.47 | 5.85 | 6.18 | 123.6 | +0.43 (+7.48%) | 909,600 |
28 Mar 2022 | USD | 5.48 | 5.96 | 5.463 | 5.75 | 115 | +0.36 (+6.68%) | 554,700 |
25 Mar 2022 | USD | 5.55 | 5.74 | 5.29 | 5.39 | 107.8 | -0.18 (-3.23%) | 353,700 |
24 Mar 2022 | USD | 5.49 | 5.87 | 5.44 | 5.57 | 111.4 | +0.17 (+3.15%) | 430,800 |