Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | USD | 1.9 | 2.28 | 1.82 | 2.28 | 2.28 | +0.48 (+26.67%) | 457,200 |
13 May 2022 | USD | 2.02 | 2.305 | 1.73 | 1.8 | 1.8 | -0.2 (-10%) | 904,800 |
12 May 2022 | USD | 2.14 | 2.14 | 1.96 | 2 | 2 | -0.16 (-7.41%) | 314,300 |
11 May 2022 | USD | 2.44 | 2.498 | 2.15 | 2.16 | 2.16 | -0.28 (-11.48%) | 249,600 |
10 May 2022 | USD | 2.7 | 2.877 | 2.41 | 2.44 | 2.44 | -0.23 (-8.61%) | 198,900 |
9 May 2022 | USD | 2.95 | 3 | 2.6 | 2.67 | 2.67 | -0.3 (-10.10%) | 155,000 |
6 May 2022 | USD | 3.21 | 3.248 | 2.91 | 2.97 | 2.97 | -0.26 (-8.05%) | 203,000 |
5 May 2022 | USD | 3.46 | 3.46 | 3.22 | 3.23 | 3.23 | -0.27 (-7.71%) | 134,800 |
4 May 2022 | USD | 3.55 | 3.6 | 3.41 | 3.5 | 3.5 | 0.0 (0.0%) | 62,600 |
3 May 2022 | USD | 3.6 | 3.65 | 3.5 | 3.5 | 3.5 | -0.1 (-2.78%) | 45,000 |
2 May 2022 | USD | 3.52 | 3.64 | 3.5 | 3.6 | 3.6 | +0.06 (+1.69%) | 45,600 |
29 Apr 2022 | USD | 3.51 | 3.74 | 3.5 | 3.54 | 3.54 | +0.04 (+1.14%) | 67,200 |
28 Apr 2022 | USD | 3.54 | 3.57 | 3.39 | 3.5 | 3.5 | +0.02 (+0.57%) | 87,600 |
27 Apr 2022 | USD | 3.6 | 3.75 | 3.45 | 3.48 | 3.48 | -0.09 (-2.52%) | 95,000 |
26 Apr 2022 | USD | 3.73 | 3.79 | 3.5 | 3.57 | 3.57 | -0.16 (-4.29%) | 108,300 |
25 Apr 2022 | USD | 3.84 | 3.85 | 3.58 | 3.73 | 3.73 | -0.01 (-0.27%) | 80,500 |
22 Apr 2022 | USD | 3.9 | 3.949 | 3.73 | 3.74 | 3.74 | -0.19 (-4.83%) | 116,700 |
21 Apr 2022 | USD | 4.05 | 4.062 | 3.93 | 3.93 | 3.93 | -0.03 (-0.76%) | 46,900 |
20 Apr 2022 | USD | 4.09 | 4.1 | 3.93 | 3.96 | 3.96 | 0.0 (0.0%) | 121,800 |
19 Apr 2022 | USD | 4 | 4.03 | 3.94 | 3.96 | 3.96 | +0.02 (+0.51%) | 65,100 |
18 Apr 2022 | USD | 4.05 | 4.21 | 3.92 | 3.94 | 3.94 | -0.06 (-1.50%) | 125,000 |
14 Apr 2022 | USD | 4.1 | 4.16 | 4 | 4 | 4 | -0.1 (-2.44%) | 128,400 |
13 Apr 2022 | USD | 4.05 | 4.13 | 4.05 | 4.1 | 4.1 | +0.05 (+1.23%) | 34,600 |
12 Apr 2022 | USD | 4.1 | 4.27 | 4.05 | 4.05 | 4.05 | -0.1 (-2.41%) | 67,000 |
11 Apr 2022 | USD | 4.34 | 4.35 | 4.06 | 4.15 | 4.15 | -0.22 (-5.03%) | 100,900 |
8 Apr 2022 | USD | 4.37 | 4.47 | 4.16 | 4.37 | 4.37 | +0.04 (+0.92%) | 78,200 |
7 Apr 2022 | USD | 4.32 | 4.54 | 4.25 | 4.33 | 4.33 | -0.03 (-0.69%) | 115,400 |
6 Apr 2022 | USD | 4.6 | 4.612 | 4.35 | 4.36 | 4.36 | -0.27 (-5.83%) | 139,300 |
5 Apr 2022 | USD | 4.77 | 4.77 | 4.61 | 4.63 | 4.63 | -0.11 (-2.32%) | 96,000 |
4 Apr 2022 | USD | 4.63 | 4.78 | 4.63 | 4.74 | 4.74 | +0.04 (+0.85%) | 63,800 |