Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | USD | 2.12 | 2.16 | 2.02 | 2.08 | 2.08 | -0.07 (-3.26%) | 240,800 |
6 May 2022 | USD | 2.27 | 2.27 | 2.06 | 2.15 | 2.15 | -0.14 (-6.11%) | 286,800 |
5 May 2022 | USD | 2.37 | 2.37 | 2.21 | 2.29 | 2.29 | -0.06 (-2.55%) | 280,800 |
4 May 2022 | USD | 2.33 | 2.37 | 2.19 | 2.35 | 2.35 | -0.01 (-0.42%) | 322,300 |
3 May 2022 | USD | 2.29 | 2.37 | 2.23 | 2.36 | 2.36 | +0.09 (+3.96%) | 287,400 |
2 May 2022 | USD | 2.2 | 2.33 | 2.16 | 2.27 | 2.27 | +0.08 (+3.65%) | 428,800 |
29 Apr 2022 | USD | 2.27 | 2.365 | 2.152 | 2.19 | 2.19 | -0.12 (-5.19%) | 479,900 |
28 Apr 2022 | USD | 2.46 | 2.515 | 2.26 | 2.31 | 2.31 | -0.13 (-5.33%) | 586,000 |
27 Apr 2022 | USD | 2.43 | 2.58 | 2.425 | 2.44 | 2.44 | -0.03 (-1.21%) | 359,400 |
26 Apr 2022 | USD | 2.57 | 2.57 | 2.415 | 2.47 | 2.47 | -0.07 (-2.76%) | 516,200 |
25 Apr 2022 | USD | 2.66 | 2.66 | 2.5 | 2.54 | 2.54 | -0.12 (-4.51%) | 432,700 |
22 Apr 2022 | USD | 2.53 | 2.67 | 2.521 | 2.66 | 2.66 | +0.09 (+3.50%) | 469,600 |
21 Apr 2022 | USD | 2.84 | 2.85 | 2.51 | 2.57 | 2.57 | -0.23 (-8.21%) | 492,900 |
20 Apr 2022 | USD | 2.8 | 2.99 | 2.78 | 2.8 | 2.8 | -0.02 (-0.71%) | 877,400 |
19 Apr 2022 | USD | 2.68 | 2.86 | 2.61 | 2.82 | 2.82 | +0.24 (+9.30%) | 585,100 |
18 Apr 2022 | USD | 2.73 | 2.78 | 2.54 | 2.58 | 2.58 | -0.1 (-3.73%) | 422,900 |
14 Apr 2022 | USD | 2.55 | 2.77 | 2.53 | 2.68 | 2.68 | +0.16 (+6.35%) | 956,800 |
13 Apr 2022 | USD | 2.4 | 2.805 | 2.38 | 2.52 | 2.52 | +0.17 (+7.23%) | 1,431,200 |
12 Apr 2022 | USD | 2.3 | 2.44 | 2.28 | 2.35 | 2.35 | +0.12 (+5.38%) | 402,300 |
11 Apr 2022 | USD | 2.31 | 2.32 | 2.23 | 2.23 | 2.23 | -0.13 (-5.51%) | 338,300 |
8 Apr 2022 | USD | 2.34 | 2.41 | 2.29 | 2.36 | 2.36 | -0.03 (-1.26%) | 309,600 |
7 Apr 2022 | USD | 2.35 | 2.39 | 2.28 | 2.39 | 2.39 | +0.01 (+0.42%) | 485,800 |
6 Apr 2022 | USD | 2.42 | 2.45 | 2.27 | 2.38 | 2.38 | -0.13 (-5.18%) | 426,800 |
5 Apr 2022 | USD | 2.49 | 2.525 | 2.32 | 2.51 | 2.51 | -0.04 (-1.57%) | 3,910,800 |
4 Apr 2022 | USD | 2.5 | 2.58 | 2.46 | 2.55 | 2.55 | +0.06 (+2.41%) | 591,300 |
1 Apr 2022 | USD | 2.63 | 2.67 | 2.45 | 2.49 | 2.49 | -0.16 (-6.04%) | 796,100 |
31 Mar 2022 | USD | 2.64 | 2.7 | 2.575 | 2.65 | 2.65 | +0.05 (+1.92%) | 665,900 |
30 Mar 2022 | USD | 2.85 | 2.889 | 2.561 | 2.6 | 2.6 | -0.25 (-8.77%) | 914,300 |
29 Mar 2022 | USD | 2.64 | 2.98 | 2.56 | 2.85 | 2.85 | +0.2 (+7.55%) | 2,136,700 |
28 Mar 2022 | USD | 2.32 | 2.67 | 2.32 | 2.65 | 2.65 | +0.28 (+11.81%) | 1,568,800 |