Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | USD | 3.37 | 3.38 | 3 | 3.08 | 107.8 | -0.38 (-10.98%) | 674,100 |
6 May 2022 | USD | 3.44 | 3.52 | 3.33 | 3.46 | 121.1 | +0.01 (+0.29%) | 480,800 |
5 May 2022 | USD | 3.64 | 3.69 | 3.37 | 3.45 | 120.75 | -0.23 (-6.25%) | 300,700 |
4 May 2022 | USD | 3.71 | 3.71 | 3.43 | 3.68 | 128.8 | +0.05 (+1.38%) | 326,700 |
3 May 2022 | USD | 3.9 | 4.09 | 3.63 | 3.63 | 127.05 | -0.29 (-7.40%) | 354,500 |
2 May 2022 | USD | 3.83 | 3.94 | 3.77 | 3.92 | 137.2 | +0.08 (+2.08%) | 242,400 |
29 Apr 2022 | USD | 3.94 | 4.06 | 3.83 | 3.84 | 134.4 | -0.13 (-3.27%) | 285,900 |
28 Apr 2022 | USD | 4.04 | 4.08 | 3.86 | 3.97 | 138.95 | -0.07 (-1.73%) | 343,300 |
27 Apr 2022 | USD | 4.01 | 4.17 | 3.99 | 4.04 | 141.4 | +0.08 (+2.02%) | 240,200 |
26 Apr 2022 | USD | 3.92 | 4.04 | 3.84 | 3.96 | 138.6 | +0.01 (+0.25%) | 276,900 |
25 Apr 2022 | USD | 3.82 | 4 | 3.81 | 3.95 | 138.25 | +0.15 (+3.95%) | 412,300 |
22 Apr 2022 | USD | 4.17 | 4.17 | 3.68 | 3.8 | 133 | -0.31 (-7.54%) | 517,200 |
21 Apr 2022 | USD | 4.38 | 4.4 | 4.11 | 4.11 | 143.85 | -0.24 (-5.52%) | 404,200 |
20 Apr 2022 | USD | 4.13 | 4.39 | 4.06 | 4.35 | 152.25 | +0.16 (+3.82%) | 369,000 |
19 Apr 2022 | USD | 4.11 | 4.255 | 3.96 | 4.19 | 146.65 | +0.15 (+3.71%) | 329,200 |
18 Apr 2022 | USD | 4.5 | 4.52 | 3.98 | 4.04 | 141.4 | -0.48 (-10.62%) | 609,200 |
14 Apr 2022 | USD | 4.67 | 4.71 | 4.5 | 4.52 | 158.2 | -0.09 (-1.95%) | 301,200 |
13 Apr 2022 | USD | 4.87 | 4.87 | 4.6 | 4.61 | 161.35 | -0.3 (-6.11%) | 405,300 |
12 Apr 2022 | USD | 4.65 | 5 | 4.62 | 4.91 | 171.85 | +0.24 (+5.14%) | 511,500 |
11 Apr 2022 | USD | 4.77 | 4.84 | 4.64 | 4.67 | 163.45 | -0.22 (-4.50%) | 440,000 |
8 Apr 2022 | USD | 4.9 | 4.94 | 4.73 | 4.89 | 171.15 | -0.08 (-1.61%) | 254,200 |
7 Apr 2022 | USD | 4.98 | 5 | 4.73 | 4.97 | 173.95 | -0.22 (-4.24%) | 452,700 |
6 Apr 2022 | USD | 4.99 | 5.22 | 4.7 | 5.19 | 181.65 | +0.18 (+3.59%) | 456,000 |
5 Apr 2022 | USD | 5.17 | 5.29 | 4.91 | 5.01 | 175.35 | -0.22 (-4.21%) | 474,500 |
4 Apr 2022 | USD | 5.15 | 5.31 | 5.12 | 5.23 | 183.05 | +0.04 (+0.77%) | 540,000 |
1 Apr 2022 | USD | 5.25 | 5.26 | 5.08 | 5.19 | 181.65 | -0.07 (-1.33%) | 441,800 |
31 Mar 2022 | USD | 5.5 | 5.52 | 5.23 | 5.26 | 184.1 | -0.3 (-5.40%) | 553,600 |
30 Mar 2022 | USD | 5.54 | 5.75 | 5.38 | 5.56 | 194.6 | +0.03 (+0.54%) | 523,800 |
29 Mar 2022 | USD | 5.12 | 5.58 | 4.93 | 5.53 | 193.55 | +0.56 (+11.27%) | 685,100 |
28 Mar 2022 | USD | 5.33 | 5.46 | 4.693 | 4.97 | 173.95 | -0.31 (-5.87%) | 816,500 |