Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2022 | USD | 3.56 | 3.75 | 3.34 | 3.45 | 3.45 | -0.03 (-0.86%) | 613,037 |
9 May 2022 | USD | 3.91 | 3.95 | 3.45 | 3.48 | 3.48 | -0.56 (-13.86%) | 720,771 |
6 May 2022 | USD | 3.84 | 4.07 | 3.77 | 4.04 | 4.04 | +0.16 (+4.12%) | 804,425 |
5 May 2022 | USD | 3.99 | 4.04 | 3.82 | 3.88 | 3.88 | -0.18 (-4.43%) | 439,992 |
4 May 2022 | USD | 4.01 | 4.1 | 3.76 | 4.06 | 4.06 | +0.05 (+1.25%) | 425,534 |
3 May 2022 | USD | 3.96 | 4.12 | 3.81 | 4.01 | 4.01 | +0.07 (+1.78%) | 637,315 |
2 May 2022 | USD | 3.74 | 3.95 | 3.68 | 3.94 | 3.94 | +0.21 (+5.63%) | 415,980 |
29 Apr 2022 | USD | 3.86 | 4.03 | 3.7001 | 3.73 | 3.73 | -0.15 (-3.87%) | 554,188 |
28 Apr 2022 | USD | 3.76 | 3.92 | 3.67 | 3.88 | 3.88 | +0.17 (+4.58%) | 462,369 |
27 Apr 2022 | USD | 3.77 | 3.855 | 3.705 | 3.71 | 3.71 | -0.06 (-1.59%) | 493,758 |
26 Apr 2022 | USD | 3.95 | 3.95 | 3.69 | 3.77 | 3.77 | -0.23 (-5.75%) | 995,542 |
25 Apr 2022 | USD | 3.99 | 4.03 | 3.9 | 4 | 4 | -0.04 (-0.99%) | 580,236 |
22 Apr 2022 | USD | 4.2 | 4.2 | 3.98 | 4.04 | 4.04 | -0.09 (-2.18%) | 675,861 |
21 Apr 2022 | USD | 4.5 | 4.57 | 4.105 | 4.13 | 4.13 | -0.33 (-7.40%) | 538,679 |
20 Apr 2022 | USD | 4.5 | 4.59 | 4.442 | 4.46 | 4.46 | 0.0 (0.0%) | 492,405 |
19 Apr 2022 | USD | 4.42 | 4.565 | 4.3 | 4.46 | 4.46 | +0.05 (+1.13%) | 529,661 |
18 Apr 2022 | USD | 4.67 | 4.6799 | 4.365 | 4.41 | 4.41 | -0.29 (-6.17%) | 499,432 |
14 Apr 2022 | USD | 4.65 | 4.75 | 4.42 | 4.7 | 4.7 | +0.03 (+0.64%) | 563,511 |
13 Apr 2022 | USD | 4.54 | 4.75 | 4.53 | 4.67 | 4.67 | +0.14 (+3.09%) | 415,538 |
12 Apr 2022 | USD | 4.57 | 4.7779 | 4.445 | 4.53 | 4.53 | +0.06 (+1.34%) | 520,303 |
11 Apr 2022 | USD | 4.48 | 4.55 | 4.36 | 4.47 | 4.47 | +0.01 (+0.22%) | 447,832 |
8 Apr 2022 | USD | 4.51 | 4.53 | 4.37 | 4.46 | 4.46 | -0.07 (-1.55%) | 361,824 |
7 Apr 2022 | USD | 4.58 | 4.64 | 4.38 | 4.53 | 4.53 | -0.05 (-1.09%) | 344,776 |
6 Apr 2022 | USD | 4.68 | 4.68 | 4.37 | 4.58 | 4.58 | -0.17 (-3.58%) | 457,306 |
5 Apr 2022 | USD | 4.97 | 4.97 | 4.58 | 4.75 | 4.75 | -0.2 (-4.04%) | 752,749 |
4 Apr 2022 | USD | 4.71 | 5.13 | 4.71 | 4.95 | 4.95 | +0.25 (+5.32%) | 454,405 |
1 Apr 2022 | USD | 4.85 | 4.9688 | 4.64 | 4.7 | 4.7 | -0.12 (-2.49%) | 554,533 |
31 Mar 2022 | USD | 5.06 | 5.06 | 4.81 | 4.82 | 4.82 | -0.27 (-5.30%) | 417,523 |
30 Mar 2022 | USD | 5.09 | 5.33 | 4.99 | 5.09 | 5.09 | 0.0 (0.0%) | 465,741 |
29 Mar 2022 | USD | 5.1 | 5.28 | 5.01 | 5.09 | 5.09 | +0.08 (+1.60%) | 558,601 |