Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2022 | USD | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 0.0 (0.0%) | 0 |
4 May 2022 | USD | 5.52 | 5.83 | 5.3 | 5.78 | 5.78 | +0.28 (+5.09%) | 6,506,857 |
3 May 2022 | USD | 5.5 | 5.68 | 5.395 | 5.5 | 5.5 | +0.04 (+0.73%) | 1,188,463 |
2 May 2022 | USD | 5.05 | 5.47 | 4.94 | 5.46 | 5.46 | +0.45 (+8.98%) | 757,508 |
29 Apr 2022 | USD | 5.05 | 5.38 | 4.99 | 5.01 | 5.01 | -0.12 (-2.34%) | 470,256 |
28 Apr 2022 | USD | 5.18 | 5.22 | 4.77 | 5.13 | 5.13 | +0.08 (+1.58%) | 709,200 |
27 Apr 2022 | USD | 5.09 | 5.23 | 4.94 | 5.05 | 5.05 | -0.06 (-1.17%) | 892,100 |
26 Apr 2022 | USD | 5.29 | 5.35 | 5.045 | 5.11 | 5.11 | -0.24 (-4.49%) | 1,198,500 |
25 Apr 2022 | USD | 5.05 | 5.35 | 5.03 | 5.35 | 5.35 | +0.23 (+4.49%) | 805,600 |
22 Apr 2022 | USD | 5.22 | 5.36 | 5.015 | 5.12 | 5.12 | -0.11 (-2.10%) | 1,000,000 |
21 Apr 2022 | USD | 5.77 | 5.84 | 5.18 | 5.23 | 5.23 | -0.44 (-7.76%) | 929,600 |
20 Apr 2022 | USD | 6.15 | 6.15 | 5.67 | 5.67 | 5.67 | -0.46 (-7.50%) | 541,700 |
19 Apr 2022 | USD | 5.77 | 6.27 | 5.77 | 6.13 | 6.13 | +0.29 (+4.97%) | 615,500 |
18 Apr 2022 | USD | 5.95 | 5.99 | 5.7 | 5.84 | 5.84 | -0.16 (-2.67%) | 343,000 |
14 Apr 2022 | USD | 6.17 | 6.17 | 5.96 | 6 | 6 | -0.11 (-1.80%) | 420,300 |
13 Apr 2022 | USD | 6.01 | 6.265 | 5.93 | 6.11 | 6.11 | +0.09 (+1.50%) | 457,700 |
12 Apr 2022 | USD | 6.3 | 6.49 | 5.94 | 6.02 | 6.02 | -0.12 (-1.95%) | 660,200 |
11 Apr 2022 | USD | 5.91 | 6.31 | 5.83 | 6.14 | 6.14 | +0.13 (+2.16%) | 752,200 |
8 Apr 2022 | USD | 6.17 | 6.26 | 5.965 | 6.01 | 6.01 | -0.29 (-4.60%) | 851,200 |
7 Apr 2022 | USD | 6.41 | 6.55 | 6.04 | 6.3 | 6.3 | -0.16 (-2.48%) | 871,100 |
6 Apr 2022 | USD | 6.83 | 6.88 | 6.26 | 6.46 | 6.46 | -0.47 (-6.78%) | 1,522,300 |
5 Apr 2022 | USD | 7.41 | 7.48 | 6.93 | 6.93 | 6.93 | -0.52 (-6.98%) | 648,500 |
4 Apr 2022 | USD | 7.02 | 7.67 | 7.02 | 7.45 | 7.45 | +0.48 (+6.89%) | 980,300 |
1 Apr 2022 | USD | 7.13 | 7.289 | 6.855 | 6.97 | 6.97 | -0.14 (-1.97%) | 743,400 |
31 Mar 2022 | USD | 7.44 | 7.47 | 7.09 | 7.11 | 7.11 | -0.31 (-4.18%) | 584,800 |
30 Mar 2022 | USD | 7.47 | 7.74 | 7.29 | 7.42 | 7.42 | -0.12 (-1.59%) | 528,300 |
29 Mar 2022 | USD | 6.9 | 7.64 | 6.88 | 7.54 | 7.54 | +0.74 (+10.88%) | 1,190,500 |
28 Mar 2022 | USD | 6.69 | 6.91 | 6.445 | 6.8 | 6.8 | +0.17 (+2.56%) | 966,000 |
25 Mar 2022 | USD | 7 | 7.075 | 6.585 | 6.63 | 6.63 | -0.36 (-5.15%) | 2,094,000 |
24 Mar 2022 | USD | 6.98 | 7 | 6.59 | 6.99 | 6.99 | +0.08 (+1.16%) | 809,600 |