Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2022 | USD | 4.55 | 4.65 | 4.24 | 4.24 | 4.24 | -0.31 (-6.81%) | 237,600 |
10 May 2022 | USD | 4.53 | 4.61 | 4.43 | 4.55 | 4.55 | +0.08 (+1.79%) | 277,500 |
9 May 2022 | USD | 4.35 | 4.51 | 4.3 | 4.47 | 4.47 | +0.03 (+0.68%) | 495,200 |
6 May 2022 | USD | 4.75 | 4.82 | 4.36 | 4.44 | 4.44 | -0.7 (-13.62%) | 568,300 |
5 May 2022 | USD | 5.27 | 5.27 | 5 | 5.14 | 5.14 | -0.15 (-2.84%) | 227,100 |
4 May 2022 | USD | 5.15 | 5.31 | 4.94 | 5.29 | 5.29 | +0.15 (+2.92%) | 406,800 |
3 May 2022 | USD | 5.25 | 5.31 | 5.12 | 5.14 | 5.14 | -0.16 (-3.02%) | 497,400 |
2 May 2022 | USD | 5.17 | 5.3 | 5.14 | 5.3 | 5.3 | +0.13 (+2.51%) | 245,700 |
29 Apr 2022 | USD | 5.18 | 5.36 | 5.15 | 5.17 | 5.17 | -0.07 (-1.34%) | 338,300 |
28 Apr 2022 | USD | 5.2 | 5.25 | 5.03 | 5.24 | 5.24 | +0.1 (+1.95%) | 221,800 |
27 Apr 2022 | USD | 5.16 | 5.28 | 5.12 | 5.14 | 5.14 | +0.03 (+0.59%) | 226,500 |
26 Apr 2022 | USD | 5.32 | 5.32 | 5.1 | 5.11 | 5.11 | -0.24 (-4.49%) | 341,600 |
25 Apr 2022 | USD | 5.37 | 5.49 | 5.29 | 5.35 | 5.35 | -0.05 (-0.93%) | 358,200 |
22 Apr 2022 | USD | 5.56 | 5.67 | 5.35 | 5.4 | 5.4 | -0.19 (-3.40%) | 357,700 |
21 Apr 2022 | USD | 5.74 | 5.82 | 5.58 | 5.59 | 5.59 | -0.07 (-1.24%) | 209,000 |
20 Apr 2022 | USD | 5.69 | 5.72 | 5.59 | 5.66 | 5.66 | +0.01 (+0.18%) | 201,700 |
19 Apr 2022 | USD | 5.7 | 5.77 | 5.64 | 5.65 | 5.65 | -0.09 (-1.57%) | 251,600 |
18 Apr 2022 | USD | 5.53 | 5.76 | 5.5 | 5.74 | 5.74 | +0.21 (+3.80%) | 229,000 |
14 Apr 2022 | USD | 5.61 | 5.61 | 5.46 | 5.53 | 5.53 | -0.06 (-1.07%) | 408,200 |
13 Apr 2022 | USD | 5.51 | 5.68 | 5.51 | 5.59 | 5.59 | +0.09 (+1.64%) | 366,600 |
12 Apr 2022 | USD | 5.55 | 5.74 | 5.47 | 5.5 | 5.5 | +0.02 (+0.36%) | 350,900 |
11 Apr 2022 | USD | 5.75 | 5.76 | 5.45 | 5.48 | 5.48 | -0.29 (-5.03%) | 488,300 |
8 Apr 2022 | USD | 6.05 | 6.06 | 5.76 | 5.77 | 5.77 | -0.31 (-5.10%) | 460,100 |
7 Apr 2022 | USD | 6.15 | 6.16 | 5.94 | 6.08 | 6.08 | -0.17 (-2.72%) | 533,200 |
6 Apr 2022 | USD | 6.35 | 6.39 | 6.23 | 6.25 | 6.25 | -0.14 (-2.19%) | 470,600 |
5 Apr 2022 | USD | 6.47 | 6.57 | 6.36 | 6.39 | 6.39 | -0.12 (-1.84%) | 381,100 |
4 Apr 2022 | USD | 6.52 | 6.57 | 6.35 | 6.51 | 6.51 | +0.01 (+0.15%) | 427,800 |
1 Apr 2022 | USD | 6.43 | 6.6 | 6.43 | 6.5 | 6.5 | +0.09 (+1.40%) | 533,200 |
31 Mar 2022 | USD | 6.31 | 6.47 | 6.28 | 6.41 | 6.41 | +0.13 (+2.07%) | 347,900 |
30 Mar 2022 | USD | 6.46 | 6.53 | 6.27 | 6.28 | 6.28 | -0.21 (-3.24%) | 264,400 |