Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2022 | USD | 2.53 | 2.57 | 2.25 | 2.3 | 552 | -0.25 (-9.80%) | 3,052,300 |
4 May 2022 | USD | 2.42 | 2.56 | 2.26 | 2.55 | 612 | +0.11 (+4.51%) | 3,058,100 |
3 May 2022 | USD | 2.58 | 2.65 | 2.41 | 2.44 | 585.6 | -0.18 (-6.87%) | 2,385,300 |
2 May 2022 | USD | 2.53 | 2.71 | 2.495 | 2.62 | 628.8 | +0.04 (+1.55%) | 1,877,000 |
29 Apr 2022 | USD | 2.85 | 3 | 2.515 | 2.58 | 619.2 | -0.29 (-10.10%) | 2,385,500 |
28 Apr 2022 | USD | 3.08 | 3.08 | 2.66 | 2.87 | 688.8 | -0.12 (-4.01%) | 1,978,800 |
27 Apr 2022 | USD | 2.88 | 3.11 | 2.87 | 2.99 | 717.6 | -0.11 (-3.55%) | 2,428,400 |
26 Apr 2022 | USD | 3.64 | 3.64 | 1.85 | 3.1 | 744 | -0.46 (-12.92%) | 16,978,400 |
25 Apr 2022 | USD | 3.65 | 3.745 | 3.54 | 3.56 | 854.4 | -0.2 (-5.32%) | 1,980,100 |
22 Apr 2022 | USD | 3.96 | 3.98 | 3.7 | 3.76 | 902.4 | -0.12 (-3.09%) | 1,816,600 |
21 Apr 2022 | USD | 4.5 | 4.5 | 3.86 | 3.88 | 931.2 | -0.57 (-12.81%) | 2,693,506 |
20 Apr 2022 | USD | 4.5 | 4.56 | 4.39 | 4.45 | 1,068 | -0.03 (-0.67%) | 1,516,100 |
19 Apr 2022 | USD | 4.3 | 4.505 | 4.21 | 4.48 | 1,075.2 | +0.2 (+4.67%) | 1,013,000 |
18 Apr 2022 | USD | 4.38 | 4.53 | 4.23 | 4.28 | 1,027.2 | -0.22 (-4.89%) | 971,600 |
14 Apr 2022 | USD | 4.57 | 4.58 | 4.4 | 4.5 | 1,080 | -0.12 (-2.60%) | 991,100 |
13 Apr 2022 | USD | 4.49 | 4.62 | 4.38 | 4.62 | 1,108.8 | +0.15 (+3.36%) | 1,158,100 |
12 Apr 2022 | USD | 4.36 | 4.55 | 4.31 | 4.47 | 1,072.8 | +0.18 (+4.20%) | 1,584,200 |
11 Apr 2022 | USD | 4.08 | 4.41 | 4.02 | 4.29 | 1,029.6 | +0.05 (+1.18%) | 1,009,800 |
8 Apr 2022 | USD | 4.06 | 4.42 | 4.06 | 4.24 | 1,017.6 | +0.05 (+1.19%) | 1,510,100 |
7 Apr 2022 | USD | 4.2 | 4.3 | 4.08 | 4.19 | 1,005.6 | -0.05 (-1.18%) | 1,977,600 |
6 Apr 2022 | USD | 4.43 | 4.479 | 4.205 | 4.24 | 1,017.6 | -0.29 (-6.40%) | 1,570,900 |
5 Apr 2022 | USD | 4.9 | 4.9 | 4.38 | 4.53 | 1,087.2 | -0.42 (-8.48%) | 2,156,900 |
4 Apr 2022 | USD | 4.94 | 5 | 4.61 | 4.95 | 1,188 | +0.04 (+0.81%) | 1,257,300 |
1 Apr 2022 | USD | 5 | 5.15 | 4.8 | 4.91 | 1,178.4 | -0.08 (-1.60%) | 969,000 |
31 Mar 2022 | USD | 4.99 | 5.06 | 4.49 | 4.99 | 1,197.6 | -0.17 (-3.29%) | 2,187,500 |
30 Mar 2022 | USD | 5.83 | 5.83 | 5.08 | 5.16 | 1,238.4 | -0.54 (-9.47%) | 2,678,300 |
29 Mar 2022 | USD | 5.58 | 5.9 | 5.525 | 5.7 | 1,368 | +0.13 (+2.33%) | 1,113,900 |
28 Mar 2022 | USD | 5.54 | 5.68 | 5.38 | 5.57 | 1,336.8 | +0.06 (+1.09%) | 1,251,100 |
25 Mar 2022 | USD | 5.57 | 5.67 | 5.4 | 5.51 | 1,322.4 | -0.17 (-2.99%) | 1,091,937 |
24 Mar 2022 | USD | 5.45 | 5.97 | 5.45 | 5.68 | 1,363.2 | +0.28 (+5.19%) | 1,427,900 |