Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | USD | 3.54 | 3.57 | 3.195 | 3.29 | 3.29 | -0.36 (-9.86%) | 593,800 |
6 May 2022 | USD | 3.62 | 3.66 | 3.42 | 3.65 | 3.65 | -0.01 (-0.27%) | 488,700 |
5 May 2022 | USD | 3.78 | 3.83 | 3.38 | 3.66 | 3.66 | -0.15 (-3.94%) | 863,900 |
4 May 2022 | USD | 3.56 | 3.82 | 3.32 | 3.81 | 3.81 | +0.27 (+7.63%) | 1,415,100 |
3 May 2022 | USD | 3.12 | 3.57 | 2.99 | 3.54 | 3.54 | +0.46 (+14.94%) | 1,383,900 |
2 May 2022 | USD | 2.78 | 3.1 | 2.73 | 3.08 | 3.08 | +0.28 (+10.00%) | 1,215,600 |
29 Apr 2022 | USD | 2.88 | 3.04 | 2.77 | 2.8 | 2.8 | -0.14 (-4.76%) | 1,036,900 |
28 Apr 2022 | USD | 2.87 | 2.96 | 2.69 | 2.94 | 2.94 | +0.08 (+2.80%) | 1,099,600 |
27 Apr 2022 | USD | 2.9 | 3.015 | 2.82 | 2.86 | 2.86 | -0.06 (-2.05%) | 915,200 |
26 Apr 2022 | USD | 3.03 | 3.07 | 2.87 | 2.92 | 2.92 | -0.17 (-5.50%) | 1,041,600 |
25 Apr 2022 | USD | 2.9 | 3.1 | 2.83 | 3.09 | 3.09 | +0.06 (+1.98%) | 1,245,300 |
22 Apr 2022 | USD | 2.97 | 3.1 | 2.881 | 3.03 | 3.03 | +0.04 (+1.34%) | 2,473,400 |
21 Apr 2022 | USD | 3.06 | 3.09 | 2.8 | 2.99 | 2.99 | -0.22 (-6.85%) | 2,416,700 |
20 Apr 2022 | USD | 3.48 | 3.57 | 3.17 | 3.21 | 3.21 | -0.22 (-6.41%) | 1,254,300 |
19 Apr 2022 | USD | 3.43 | 3.581 | 3.36 | 3.43 | 3.43 | -0.02 (-0.58%) | 868,900 |
18 Apr 2022 | USD | 3.55 | 3.565 | 3.38 | 3.45 | 3.45 | -0.14 (-3.90%) | 868,000 |
14 Apr 2022 | USD | 3.77 | 3.8 | 3.57 | 3.59 | 3.59 | -0.2 (-5.28%) | 1,342,200 |
13 Apr 2022 | USD | 3.75 | 3.825 | 3.58 | 3.79 | 3.79 | +0.03 (+0.80%) | 1,090,800 |
12 Apr 2022 | USD | 3.96 | 4.05 | 3.75 | 3.76 | 3.76 | -0.17 (-4.33%) | 1,320,300 |
11 Apr 2022 | USD | 3.93 | 4.115 | 3.83 | 3.93 | 3.93 | -0.03 (-0.76%) | 1,564,900 |
8 Apr 2022 | USD | 4.32 | 4.32 | 3.68 | 3.96 | 3.96 | -0.665 (-14.38%) | 3,405,100 |
7 Apr 2022 | USD | 4.84 | 4.84 | 4.4 | 4.625 | 4.625 | -0.265 (-5.42%) | 856,100 |
6 Apr 2022 | USD | 4.95 | 5.01 | 4.6 | 4.89 | 4.89 | -0.03 (-0.61%) | 850,100 |
5 Apr 2022 | USD | 5.42 | 5.42 | 4.89 | 4.92 | 4.92 | -0.43 (-8.04%) | 696,000 |
4 Apr 2022 | USD | 5.13 | 5.55 | 5.13 | 5.35 | 5.35 | +0.22 (+4.29%) | 748,500 |
1 Apr 2022 | USD | 5.01 | 5.278 | 4.96 | 5.13 | 5.13 | +0.2 (+4.06%) | 955,800 |
31 Mar 2022 | USD | 4.97 | 5.1 | 4.8 | 4.93 | 4.93 | -0.04 (-0.80%) | 1,126,100 |
30 Mar 2022 | USD | 5.34 | 5.375 | 4.94 | 4.97 | 4.97 | -0.36 (-6.75%) | 1,330,700 |
29 Mar 2022 | USD | 6.095 | 6.095 | 5.28 | 5.33 | 5.33 | -0.52 (-8.89%) | 1,856,600 |
28 Mar 2022 | USD | 6.09 | 6.19 | 5.61 | 5.85 | 5.85 | -0.24 (-3.94%) | 853,900 |