Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2022 | USD | 5.61 | 5.63 | 5.15 | 5.53 | 5.53 | -0.09 (-1.60%) | 1,130,600 |
3 May 2022 | USD | 5.67 | 5.76 | 5.51 | 5.62 | 5.62 | -0.06 (-1.06%) | 582,800 |
2 May 2022 | USD | 5.57 | 5.77 | 5.43 | 5.68 | 5.68 | +0.11 (+1.97%) | 657,100 |
29 Apr 2022 | USD | 5.64 | 5.79 | 5.558 | 5.57 | 5.57 | -0.11 (-1.94%) | 374,400 |
28 Apr 2022 | USD | 5.61 | 5.76 | 5.33 | 5.68 | 5.68 | +0.12 (+2.16%) | 518,100 |
27 Apr 2022 | USD | 5.61 | 5.75 | 5.43 | 5.56 | 5.56 | -0.02 (-0.36%) | 502,800 |
26 Apr 2022 | USD | 5.67 | 5.82 | 5.425 | 5.58 | 5.58 | -0.15 (-2.62%) | 740,400 |
25 Apr 2022 | USD | 5.4 | 5.73 | 5.25 | 5.73 | 5.73 | +0.29 (+5.33%) | 826,100 |
22 Apr 2022 | USD | 5.63 | 5.84 | 5.27 | 5.44 | 5.44 | -0.2 (-3.55%) | 1,076,800 |
21 Apr 2022 | USD | 6.1 | 6.28 | 5.49 | 5.64 | 5.64 | -0.43 (-7.08%) | 1,147,600 |
20 Apr 2022 | USD | 6.13 | 6.16 | 5.926 | 6.07 | 6.07 | -0.01 (-0.16%) | 625,900 |
19 Apr 2022 | USD | 5.87 | 6.18 | 5.84 | 6.08 | 6.08 | +0.21 (+3.58%) | 950,300 |
18 Apr 2022 | USD | 5.87 | 5.98 | 5.67 | 5.87 | 5.87 | 0.0 (0.0%) | 375,800 |
14 Apr 2022 | USD | 5.9 | 5.967 | 5.66 | 5.87 | 5.87 | -0.01 (-0.17%) | 626,700 |
13 Apr 2022 | USD | 5.92 | 6.1 | 5.77 | 5.88 | 5.88 | 0.0 (0.0%) | 582,700 |
12 Apr 2022 | USD | 5.74 | 6.01 | 5.662 | 5.88 | 5.88 | +0.2 (+3.52%) | 866,600 |
11 Apr 2022 | USD | 5.56 | 5.78 | 5.402 | 5.68 | 5.68 | +0.01 (+0.18%) | 568,600 |
8 Apr 2022 | USD | 5.67 | 5.81 | 5.52 | 5.67 | 5.67 | -0.08 (-1.39%) | 475,000 |
7 Apr 2022 | USD | 5.7 | 5.86 | 5.455 | 5.75 | 5.75 | +0.04 (+0.70%) | 664,600 |
6 Apr 2022 | USD | 5.77 | 5.8 | 5.33 | 5.71 | 5.71 | -0.23 (-3.87%) | 901,900 |
5 Apr 2022 | USD | 6.12 | 6.19 | 5.75 | 5.94 | 5.94 | -0.05 (-0.83%) | 1,299,900 |
4 Apr 2022 | USD | 5.79 | 6.02 | 5.64 | 5.99 | 5.99 | +0.36 (+6.39%) | 1,911,800 |
1 Apr 2022 | USD | 5.53 | 5.78 | 5.53 | 5.63 | 5.63 | +0.06 (+1.08%) | 661,500 |
31 Mar 2022 | USD | 5.54 | 5.79 | 5.298 | 5.57 | 5.57 | -0.03 (-0.54%) | 726,600 |
30 Mar 2022 | USD | 5.35 | 5.79 | 5.332 | 5.6 | 5.6 | +0.25 (+4.67%) | 3,212,100 |
29 Mar 2022 | USD | 5.5 | 5.7 | 5.27 | 5.35 | 5.35 | -0.1 (-1.83%) | 851,000 |
28 Mar 2022 | USD | 5.76 | 5.97 | 5.3 | 5.45 | 5.45 | -0.25 (-4.39%) | 1,119,800 |
25 Mar 2022 | USD | 5.5 | 5.97 | 5.46 | 5.7 | 5.7 | +0.19 (+3.45%) | 1,270,400 |
24 Mar 2022 | USD | 5.7 | 6.04 | 5.43 | 5.51 | 5.51 | +0.12 (+2.23%) | 1,815,000 |
23 Mar 2022 | USD | 5.46 | 5.59 | 5.155 | 5.39 | 5.39 | -0.01 (-0.19%) | 1,121,000 |