Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | USD | 3.17 | 3.21 | 3.1 | 3.14 | 31.4 | -0.05 (-1.57%) | 272,400 |
13 May 2022 | USD | 3.23 | 3.26 | 3.14 | 3.19 | 31.9 | +0.01 (+0.31%) | 391,400 |
12 May 2022 | USD | 3.03 | 3.25 | 3.03 | 3.18 | 31.8 | +0.11 (+3.58%) | 334,100 |
11 May 2022 | USD | 3.23 | 3.29 | 3.05 | 3.07 | 30.7 | -0.18 (-5.54%) | 427,800 |
10 May 2022 | USD | 3.19 | 3.31 | 3.09 | 3.25 | 32.5 | +0.13 (+4.17%) | 544,100 |
9 May 2022 | USD | 3.18 | 3.25 | 3.05 | 3.12 | 31.2 | -0.13 (-4%) | 733,100 |
6 May 2022 | USD | 3.04 | 3.27 | 3.04 | 3.25 | 32.5 | +0.17 (+5.52%) | 566,900 |
5 May 2022 | USD | 3.28 | 3.33 | 3.05 | 3.08 | 30.8 | -0.53 (-14.68%) | 794,600 |
4 May 2022 | USD | 3.57 | 3.62 | 3.42 | 3.61 | 36.1 | +0.02 (+0.56%) | 404,300 |
3 May 2022 | USD | 3.59 | 3.67 | 3.56 | 3.59 | 35.9 | -0.01 (-0.28%) | 612,600 |
2 May 2022 | USD | 3.46 | 3.67 | 3.46 | 3.6 | 36 | +0.15 (+4.35%) | 558,100 |
29 Apr 2022 | USD | 3.51 | 3.69 | 3.42 | 3.45 | 34.5 | -0.11 (-3.09%) | 402,600 |
28 Apr 2022 | USD | 3.41 | 3.59 | 3.34 | 3.56 | 35.6 | +0.18 (+5.33%) | 481,300 |
27 Apr 2022 | USD | 3.36 | 3.42 | 3.32 | 3.38 | 33.8 | +0.02 (+0.60%) | 412,000 |
26 Apr 2022 | USD | 3.42 | 3.51 | 3.35 | 3.36 | 33.6 | -0.12 (-3.45%) | 346,100 |
25 Apr 2022 | USD | 3.42 | 3.49 | 3.38 | 3.48 | 34.8 | +0.06 (+1.75%) | 345,300 |
22 Apr 2022 | USD | 3.52 | 3.55 | 3.39 | 3.42 | 34.2 | -0.12 (-3.39%) | 370,100 |
21 Apr 2022 | USD | 3.65 | 3.71 | 3.49 | 3.54 | 35.4 | -0.07 (-1.94%) | 435,400 |
20 Apr 2022 | USD | 3.63 | 3.66 | 3.58 | 3.61 | 36.1 | +0.01 (+0.28%) | 420,700 |
19 Apr 2022 | USD | 3.65 | 3.69 | 3.55 | 3.6 | 36 | -0.05 (-1.37%) | 499,900 |
18 Apr 2022 | USD | 3.69 | 3.78 | 3.64 | 3.65 | 36.5 | -0.03 (-0.82%) | 380,300 |
14 Apr 2022 | USD | 3.7 | 3.81 | 3.66 | 3.68 | 36.8 | 0.0 (0.0%) | 418,500 |
13 Apr 2022 | USD | 3.5 | 3.71 | 3.46 | 3.68 | 36.8 | +0.18 (+5.14%) | 533,100 |
12 Apr 2022 | USD | 3.71 | 3.73 | 3.5 | 3.5 | 35 | -0.16 (-4.37%) | 638,600 |
11 Apr 2022 | USD | 3.62 | 3.75 | 3.57 | 3.66 | 36.6 | +0.03 (+0.83%) | 619,600 |
8 Apr 2022 | USD | 3.62 | 3.67 | 3.54 | 3.63 | 36.3 | +0.01 (+0.28%) | 391,800 |
7 Apr 2022 | USD | 3.58 | 3.66 | 3.5 | 3.62 | 36.2 | +0.04 (+1.12%) | 320,500 |
6 Apr 2022 | USD | 3.56 | 3.61 | 3.43 | 3.58 | 35.8 | 0.0 (0.0%) | 595,600 |
5 Apr 2022 | USD | 3.67 | 3.71 | 3.56 | 3.58 | 35.8 | -0.14 (-3.76%) | 332,300 |
4 Apr 2022 | USD | 3.7 | 3.73 | 3.64 | 3.72 | 37.2 | +0.03 (+0.81%) | 267,000 |