Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 May 2022 | USD | 4.37 | 4.51 | 4.35 | 4.48 | 4.48 | +0.1 (+2.28%) | 683,400 |
11 May 2022 | USD | 4.57 | 4.62 | 4.34 | 4.38 | 4.38 | -0.13 (-2.88%) | 548,000 |
10 May 2022 | USD | 4.72 | 4.79 | 4.48 | 4.51 | 4.51 | -0.19 (-4.04%) | 733,700 |
9 May 2022 | USD | 4.83 | 4.89 | 4.66 | 4.7 | 4.7 | -0.19 (-3.89%) | 1,013,300 |
6 May 2022 | USD | 4.91 | 4.97 | 4.76 | 4.89 | 4.89 | -0.03 (-0.61%) | 710,700 |
5 May 2022 | USD | 5.06 | 5.06 | 4.83 | 4.92 | 4.92 | -0.14 (-2.77%) | 508,600 |
4 May 2022 | USD | 5.19 | 5.2 | 4.98 | 5.06 | 5.06 | -0.08 (-1.56%) | 541,500 |
3 May 2022 | USD | 5.02 | 5.15 | 4.99 | 5.14 | 5.14 | +0.09 (+1.78%) | 441,700 |
2 May 2022 | USD | 5.18 | 5.23 | 4.99 | 5.05 | 5.05 | -0.11 (-2.13%) | 746,600 |
29 Apr 2022 | USD | 5.35 | 5.37 | 5.15 | 5.16 | 5.16 | -0.2 (-3.73%) | 589,300 |
28 Apr 2022 | USD | 5.23 | 5.41 | 5.22 | 5.36 | 5.36 | +0.17 (+3.28%) | 459,600 |
27 Apr 2022 | USD | 5.28 | 5.28 | 5.18 | 5.19 | 5.19 | -0.08 (-1.52%) | 642,900 |
26 Apr 2022 | USD | 5.34 | 5.37 | 5.26 | 5.27 | 5.27 | -0.1 (-1.86%) | 615,800 |
25 Apr 2022 | USD | 5.44 | 5.44 | 5.25 | 5.37 | 5.37 | -0.11 (-2.01%) | 538,100 |
22 Apr 2022 | USD | 5.54 | 5.58 | 5.47 | 5.48 | 5.48 | -0.07 (-1.26%) | 479,700 |
21 Apr 2022 | USD | 5.56 | 5.71 | 5.54 | 5.55 | 5.55 | +0.02 (+0.36%) | 823,700 |
20 Apr 2022 | USD | 5.58 | 5.64 | 5.53 | 5.53 | 5.53 | -0.02 (-0.36%) | 537,200 |
19 Apr 2022 | USD | 5.55 | 5.61 | 5.53 | 5.55 | 5.55 | +0.02 (+0.36%) | 595,000 |
18 Apr 2022 | USD | 5.53 | 5.59 | 5.5 | 5.53 | 5.53 | -0.01 (-0.18%) | 404,000 |
14 Apr 2022 | USD | 5.61 | 5.67 | 5.53 | 5.54 | 5.54 | -0.07 (-1.25%) | 292,300 |
13 Apr 2022 | USD | 5.54 | 5.62 | 5.52 | 5.61 | 5.61 | -0.02 (-0.36%) | 365,600 |
12 Apr 2022 | USD | 5.65 | 5.69 | 5.61 | 5.63 | 5.63 | +0.03 (+0.54%) | 424,900 |
11 Apr 2022 | USD | 5.64 | 5.7 | 5.56 | 5.6 | 5.6 | -0.03 (-0.53%) | 444,700 |
8 Apr 2022 | USD | 5.65 | 5.74 | 5.6 | 5.63 | 5.63 | -0.01 (-0.18%) | 640,500 |
7 Apr 2022 | USD | 5.69 | 5.69 | 5.55 | 5.64 | 5.64 | -0.04 (-0.70%) | 637,300 |
6 Apr 2022 | USD | 5.75 | 5.8 | 5.67 | 5.68 | 5.68 | -0.06 (-1.05%) | 704,700 |
5 Apr 2022 | USD | 5.93 | 6 | 5.73 | 5.74 | 5.74 | -0.18 (-3.04%) | 769,700 |
4 Apr 2022 | USD | 6 | 6 | 5.81 | 5.92 | 5.92 | -0.04 (-0.67%) | 410,600 |
1 Apr 2022 | USD | 5.91 | 6.01 | 5.88 | 5.96 | 5.96 | +0.06 (+1.02%) | 741,600 |
31 Mar 2022 | USD | 5.88 | 6.01 | 5.88 | 5.9 | 5.9 | +0.04 (+0.68%) | 699,300 |