Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | USD | 2.53 | 2.57 | 2.28 | 2.34 | 2.34 | -0.33 (-12.36%) | 417,100 |
6 May 2022 | USD | 2.73 | 2.75 | 2.57 | 2.67 | 2.67 | -0.1 (-3.61%) | 154,600 |
5 May 2022 | USD | 3.15 | 3.17 | 2.73 | 2.77 | 2.77 | -0.28 (-9.18%) | 134,000 |
4 May 2022 | USD | 3 | 3.06 | 2.82 | 3.05 | 3.05 | +0.11 (+3.74%) | 106,000 |
3 May 2022 | USD | 2.82 | 2.96 | 2.8 | 2.94 | 2.94 | +0.12 (+4.26%) | 131,700 |
2 May 2022 | USD | 2.66 | 2.82 | 2.66 | 2.82 | 2.82 | -0.01 (-0.35%) | 158,600 |
29 Apr 2022 | USD | 2.99 | 3.08 | 2.79 | 2.83 | 2.83 | -0.14 (-4.71%) | 146,500 |
28 Apr 2022 | USD | 2.96 | 2.97 | 2.77 | 2.97 | 2.97 | +0.06 (+2.06%) | 72,200 |
27 Apr 2022 | USD | 2.95 | 3 | 2.88 | 2.91 | 2.91 | -0.01 (-0.34%) | 105,900 |
26 Apr 2022 | USD | 3.06 | 3.06 | 2.89 | 2.92 | 2.92 | -0.1 (-3.31%) | 146,700 |
25 Apr 2022 | USD | 3.26 | 3.26 | 2.83 | 3.02 | 3.02 | -0.14 (-4.43%) | 415,600 |
22 Apr 2022 | USD | 3.36 | 3.37 | 3.1 | 3.16 | 3.16 | -0.18 (-5.39%) | 280,700 |
21 Apr 2022 | USD | 3.67 | 3.68 | 3.28 | 3.34 | 3.34 | -0.33 (-8.99%) | 324,700 |
20 Apr 2022 | USD | 3.43 | 3.68 | 3.36 | 3.67 | 3.67 | +0.25 (+7.31%) | 377,800 |
19 Apr 2022 | USD | 3.38 | 3.51 | 3.31 | 3.42 | 3.42 | +0.08 (+2.40%) | 395,700 |
18 Apr 2022 | USD | 3.5 | 3.5 | 3.33 | 3.34 | 3.34 | -0.13 (-3.75%) | 236,000 |
14 Apr 2022 | USD | 3.84 | 3.84 | 3.45 | 3.47 | 3.47 | -0.15 (-4.14%) | 259,700 |
13 Apr 2022 | USD | 3.77 | 3.77 | 3.55 | 3.62 | 3.62 | +0.13 (+3.72%) | 298,100 |
12 Apr 2022 | USD | 3.55 | 3.6 | 3.45 | 3.49 | 3.49 | -0.01 (-0.29%) | 162,500 |
11 Apr 2022 | USD | 3.7 | 3.7 | 3.49 | 3.5 | 3.5 | -0.19 (-5.15%) | 361,900 |
8 Apr 2022 | USD | 3.69 | 3.84 | 3.63 | 3.69 | 3.69 | +0.13 (+3.65%) | 378,900 |
7 Apr 2022 | USD | 3.43 | 3.62 | 3.43 | 3.56 | 3.56 | +0.16 (+4.71%) | 210,000 |
6 Apr 2022 | USD | 3.39 | 3.45 | 3.27 | 3.4 | 3.4 | -0.01 (-0.29%) | 143,100 |
5 Apr 2022 | USD | 3.43 | 3.62 | 3.4 | 3.41 | 3.41 | +0.04 (+1.19%) | 103,600 |
4 Apr 2022 | USD | 3.31 | 3.42 | 3.31 | 3.37 | 3.37 | +0.03 (+0.90%) | 70,200 |
1 Apr 2022 | USD | 3.42 | 3.51 | 3.32 | 3.34 | 3.34 | -0.05 (-1.47%) | 114,200 |
31 Mar 2022 | USD | 3.37 | 3.45 | 3.31 | 3.39 | 3.39 | +0.04 (+1.19%) | 291,700 |
30 Mar 2022 | USD | 3.5 | 3.5 | 3.32 | 3.35 | 3.35 | -0.1 (-2.90%) | 180,800 |
29 Mar 2022 | USD | 3.54 | 3.54 | 3.26 | 3.45 | 3.45 | +0.14 (+4.23%) | 100,900 |
28 Mar 2022 | USD | 3.49 | 3.5 | 3.3 | 3.31 | 3.31 | -0.2 (-5.70%) | 79,900 |