Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2022 | USD | 2.33 | 2.42 | 2.3 | 2.34 | 2.34 | +0.14 (+6.36%) | 468,700 |
12 May 2022 | USD | 2.2 | 2.35 | 2.13 | 2.2 | 2.2 | -0.02 (-0.90%) | 377,600 |
11 May 2022 | USD | 2.34 | 2.38 | 2.21 | 2.22 | 2.22 | -0.18 (-7.50%) | 495,600 |
10 May 2022 | USD | 2.46 | 2.46 | 2.32 | 2.4 | 2.4 | +0.08 (+3.45%) | 508,700 |
9 May 2022 | USD | 2.43 | 2.47 | 2.25 | 2.32 | 2.32 | -0.19 (-7.57%) | 723,500 |
6 May 2022 | USD | 2.57 | 2.58 | 2.42 | 2.51 | 2.51 | -0.11 (-4.20%) | 330,000 |
5 May 2022 | USD | 2.73 | 2.78 | 2.54 | 2.62 | 2.62 | -0.1 (-3.68%) | 435,600 |
4 May 2022 | USD | 2.59 | 2.75 | 2.55 | 2.72 | 2.72 | +0.08 (+3.03%) | 277,200 |
3 May 2022 | USD | 2.63 | 2.69 | 2.53 | 2.64 | 2.64 | -0.03 (-1.12%) | 328,800 |
2 May 2022 | USD | 2.5 | 2.7 | 2.49 | 2.67 | 2.67 | +0.12 (+4.71%) | 354,200 |
29 Apr 2022 | USD | 2.68 | 2.73 | 2.53 | 2.55 | 2.55 | -0.12 (-4.49%) | 469,900 |
28 Apr 2022 | USD | 2.53 | 2.74 | 2.46 | 2.67 | 2.67 | +0.17 (+6.80%) | 1,017,500 |
27 Apr 2022 | USD | 2.52 | 2.62 | 2.4 | 2.5 | 2.5 | -0.19 (-7.06%) | 1,759,900 |
26 Apr 2022 | USD | 3.1 | 3.27 | 2.58 | 2.69 | 2.69 | -0.13 (-4.61%) | 23,503,200 |
25 Apr 2022 | USD | 2.79 | 2.89 | 2.76 | 2.82 | 2.82 | -0.01 (-0.35%) | 367,000 |
22 Apr 2022 | USD | 2.9 | 2.94 | 2.77 | 2.83 | 2.83 | -0.1 (-3.41%) | 249,800 |
21 Apr 2022 | USD | 3.2 | 3.2 | 2.82 | 2.93 | 2.93 | -0.22 (-6.98%) | 563,900 |
20 Apr 2022 | USD | 3.17 | 3.2 | 3.1 | 3.15 | 3.15 | -0.02 (-0.63%) | 224,100 |
19 Apr 2022 | USD | 3.12 | 3.21 | 3.08 | 3.17 | 3.17 | +0.01 (+0.32%) | 271,000 |
18 Apr 2022 | USD | 3.25 | 3.25 | 3.08 | 3.16 | 3.16 | -0.09 (-2.77%) | 278,700 |
14 Apr 2022 | USD | 3.57 | 3.57 | 3.19 | 3.25 | 3.25 | -0.27 (-7.67%) | 357,600 |
13 Apr 2022 | USD | 3.36 | 3.52 | 3.36 | 3.52 | 3.52 | +0.16 (+4.76%) | 168,600 |
12 Apr 2022 | USD | 3.56 | 3.72 | 3.32 | 3.36 | 3.36 | -0.2 (-5.62%) | 536,400 |
11 Apr 2022 | USD | 3.74 | 3.74 | 3.52 | 3.56 | 3.56 | -0.14 (-3.78%) | 193,900 |
8 Apr 2022 | USD | 4.05 | 4.05 | 3.61 | 3.7 | 3.7 | -0.26 (-6.57%) | 442,200 |
7 Apr 2022 | USD | 4.17 | 4.17 | 3.91 | 3.96 | 3.96 | -0.14 (-3.41%) | 271,400 |
6 Apr 2022 | USD | 4.23 | 4.4 | 4.03 | 4.1 | 4.1 | -0.19 (-4.43%) | 210,100 |
5 Apr 2022 | USD | 4.26 | 4.44 | 4.19 | 4.29 | 4.29 | +0.04 (+0.94%) | 153,200 |
4 Apr 2022 | USD | 4.1 | 4.37 | 4.1 | 4.25 | 4.25 | +0.21 (+5.20%) | 186,600 |
1 Apr 2022 | USD | 4.28 | 4.28 | 4 | 4.04 | 4.04 | -0.11 (-2.65%) | 211,500 |