Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | USD | 3.28 | 3.31 | 3.25 | 3.31 | 3.31 | -0.11 (-3.22%) | 3,100 |
6 May 2022 | USD | 3.39 | 3.635 | 3.196 | 3.42 | 3.42 | -0.19 (-5.26%) | 17,900 |
5 May 2022 | USD | 3.47 | 3.62 | 3.32 | 3.61 | 3.61 | +0.06 (+1.69%) | 8,200 |
4 May 2022 | USD | 3.412 | 3.57 | 3.38 | 3.55 | 3.55 | -0.09 (-2.47%) | 2,800 |
3 May 2022 | USD | 3.41 | 3.64 | 3.41 | 3.64 | 3.64 | +0.04 (+1.11%) | 500 |
2 May 2022 | USD | 3.5 | 3.6 | 3.47 | 3.6 | 3.6 | 0.0 (0.0%) | 8,900 |
29 Apr 2022 | USD | 3.55 | 3.66 | 3.43 | 3.6 | 3.6 | -0.12 (-3.23%) | 8,300 |
28 Apr 2022 | USD | 3.44 | 3.77 | 3.43 | 3.72 | 3.72 | +0.19 (+5.38%) | 3,700 |
27 Apr 2022 | USD | 3.47 | 3.55 | 3.45 | 3.53 | 3.53 | -0.02 (-0.56%) | 3,400 |
26 Apr 2022 | USD | 3.61 | 3.7 | 3.513 | 3.55 | 3.55 | -0.179 (-4.80%) | 6,400 |
25 Apr 2022 | USD | 3.68 | 3.73 | 3.556 | 3.729 | 3.729 | -0.021 (-0.56%) | 3,300 |
22 Apr 2022 | USD | 3.82 | 3.905 | 3.69 | 3.75 | 3.75 | -0.34 (-8.31%) | 11,200 |
21 Apr 2022 | USD | 3.99 | 4.32 | 3.91 | 4.09 | 4.09 | +0.02 (+0.49%) | 9,700 |
20 Apr 2022 | USD | 3.91 | 4.16 | 3.79 | 4.07 | 4.07 | +0.07 (+1.75%) | 52,000 |
19 Apr 2022 | USD | 3.92 | 4.12 | 3.909 | 4 | 4 | -0.05 (-1.23%) | 38,300 |
18 Apr 2022 | USD | 3.96 | 4.23 | 3.847 | 4.05 | 4.05 | +0.01 (+0.25%) | 42,600 |
14 Apr 2022 | USD | 4.13 | 4.265 | 3.933 | 4.04 | 4.04 | -0.21 (-4.94%) | 8,000 |
13 Apr 2022 | USD | 4.12 | 4.37 | 4.094 | 4.25 | 4.25 | +0.21 (+5.20%) | 7,900 |
12 Apr 2022 | USD | 4 | 4.11 | 3.9 | 4.04 | 4.04 | -0.11 (-2.65%) | 4,300 |
11 Apr 2022 | USD | 4.09 | 4.16 | 3.78 | 4.15 | 4.15 | +0.2 (+5.06%) | 43,500 |
8 Apr 2022 | USD | 3.84 | 4 | 3.65 | 3.95 | 3.95 | +0.03 (+0.77%) | 10,700 |
7 Apr 2022 | USD | 3.87 | 4.47 | 3.865 | 3.92 | 3.92 | +0.17 (+4.53%) | 7,100 |
6 Apr 2022 | USD | 3.75 | 3.837 | 3.59 | 3.75 | 3.75 | -0.065 (-1.70%) | 9,700 |
5 Apr 2022 | USD | 3.91 | 3.94 | 3.71 | 3.815 | 3.815 | -0.105 (-2.68%) | 49,600 |
4 Apr 2022 | USD | 3.96 | 4.05 | 3.74 | 3.92 | 3.92 | +0.02 (+0.51%) | 28,700 |
1 Apr 2022 | USD | 3.95 | 4.31 | 3.76 | 3.9 | 3.9 | -0.1 (-2.50%) | 52,400 |
31 Mar 2022 | USD | 4.09 | 4.1 | 3.74 | 4 | 4 | +0.193 (+5.07%) | 71,600 |
30 Mar 2022 | USD | 4 | 4.1 | 3.807 | 3.807 | 3.807 | -0.103 (-2.63%) | 25,300 |
29 Mar 2022 | USD | 4.04 | 4.04 | 3.86 | 3.91 | 3.91 | -0.04 (-1.01%) | 3,500 |
28 Mar 2022 | USD | 3.878 | 4.23 | 3.77 | 3.95 | 3.95 | -0.34 (-7.93%) | 80,600 |