Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | USD | 3.2 | 3.265 | 3.02 | 3.11 | 3.11 | -0.32 (-9.33%) | 157,500 |
6 May 2022 | USD | 3.4 | 3.55 | 3.143 | 3.43 | 3.43 | -0.44 (-11.37%) | 788,100 |
5 May 2022 | USD | 3.9 | 3.97 | 3.81 | 3.87 | 3.87 | -0.1 (-2.52%) | 27,700 |
4 May 2022 | USD | 3.913 | 4.02 | 3.72 | 3.97 | 3.97 | +0.18 (+4.75%) | 103,800 |
3 May 2022 | USD | 3.4 | 3.83 | 3.38 | 3.79 | 3.79 | +0.4 (+11.80%) | 111,200 |
2 May 2022 | USD | 3.356 | 3.58 | 3.356 | 3.39 | 3.39 | -0.03 (-0.88%) | 24,600 |
29 Apr 2022 | USD | 3.53 | 3.66 | 3.29 | 3.42 | 3.42 | -0.09 (-2.56%) | 66,000 |
28 Apr 2022 | USD | 3.41 | 3.521 | 3.28 | 3.51 | 3.51 | +0.13 (+3.85%) | 34,700 |
27 Apr 2022 | USD | 3.17 | 3.49 | 3.17 | 3.38 | 3.38 | +0.21 (+6.62%) | 113,366 |
26 Apr 2022 | USD | 3.51 | 3.51 | 3.17 | 3.17 | 3.17 | -0.28 (-8.12%) | 58,200 |
25 Apr 2022 | USD | 3.39 | 3.52 | 3.281 | 3.45 | 3.45 | +0.08 (+2.37%) | 37,400 |
22 Apr 2022 | USD | 3.59 | 3.72 | 3.22 | 3.37 | 3.37 | -0.2 (-5.60%) | 78,200 |
21 Apr 2022 | USD | 3.73 | 3.85 | 3.51 | 3.57 | 3.57 | -0.16 (-4.29%) | 90,700 |
20 Apr 2022 | USD | 3.95 | 4 | 3.68 | 3.73 | 3.73 | -0.24 (-6.05%) | 72,300 |
19 Apr 2022 | USD | 3.78 | 4.02 | 3.77 | 3.97 | 3.97 | +0.14 (+3.66%) | 83,600 |
18 Apr 2022 | USD | 3.84 | 3.89 | 3.64 | 3.83 | 3.83 | -0.01 (-0.26%) | 130,200 |
14 Apr 2022 | USD | 3.67 | 3.92 | 3.67 | 3.84 | 3.84 | +0.12 (+3.23%) | 100,900 |
13 Apr 2022 | USD | 3.83 | 3.99 | 3.58 | 3.72 | 3.72 | -0.16 (-4.12%) | 322,300 |
12 Apr 2022 | USD | 4.44 | 6.7 | 3.77 | 3.88 | 3.88 | -0.31 (-7.40%) | 4,447,600 |
11 Apr 2022 | USD | 4.3 | 4.44 | 4.167 | 4.19 | 4.19 | -0.03 (-0.71%) | 52,400 |
8 Apr 2022 | USD | 4.01 | 4.39 | 3.94 | 4.22 | 4.22 | +0.26 (+6.57%) | 65,900 |
7 Apr 2022 | USD | 4.27 | 4.36 | 3.9 | 3.96 | 3.96 | -0.22 (-5.26%) | 60,400 |
6 Apr 2022 | USD | 4.38 | 4.395 | 4.1 | 4.18 | 4.18 | -0.23 (-5.22%) | 27,500 |
5 Apr 2022 | USD | 4.52 | 4.54 | 4.34 | 4.41 | 4.41 | -0.15 (-3.29%) | 53,800 |
4 Apr 2022 | USD | 4.25 | 4.65 | 4.098 | 4.56 | 4.56 | +0.29 (+6.79%) | 89,800 |
1 Apr 2022 | USD | 4.15 | 4.4 | 4 | 4.27 | 4.27 | +0.18 (+4.40%) | 130,800 |
31 Mar 2022 | USD | 4.08 | 4.4 | 3.8 | 4.09 | 4.09 | 0.0 (0.0%) | 120,300 |
30 Mar 2022 | USD | 4.11 | 4.34 | 3.9 | 4.09 | 4.09 | -0.02 (-0.49%) | 51,500 |
29 Mar 2022 | USD | 4.16 | 4.441 | 3.89 | 4.11 | 4.11 | +0.15 (+3.79%) | 102,800 |
28 Mar 2022 | USD | 4.02 | 4.275 | 3.95 | 3.96 | 3.96 | -0.24 (-5.71%) | 42,800 |