Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2022 | USD | 3.92 | 4.18 | 3.65 | 4.16 | 4.16 | +0.23 (+5.85%) | 119,800 |
3 May 2022 | USD | 3.88 | 3.96 | 3.8 | 3.93 | 3.93 | +0.04 (+1.03%) | 234,900 |
2 May 2022 | USD | 3.9 | 4.2 | 3.68 | 3.89 | 3.89 | 0.0 (0.0%) | 234,100 |
29 Apr 2022 | USD | 4 | 4.06 | 3.77 | 3.89 | 3.89 | -0.11 (-2.75%) | 199,900 |
28 Apr 2022 | USD | 4.02 | 4.12 | 3.91 | 4 | 4 | 0.0 (0.0%) | 213,700 |
27 Apr 2022 | USD | 4.06 | 4.11 | 3.93 | 4 | 4 | -0.07 (-1.72%) | 226,600 |
26 Apr 2022 | USD | 4.15 | 4.18 | 3.97 | 4.07 | 4.07 | -0.09 (-2.16%) | 153,700 |
25 Apr 2022 | USD | 3.99 | 4.24 | 3.87 | 4.16 | 4.16 | +0.18 (+4.52%) | 219,300 |
22 Apr 2022 | USD | 4.02 | 4.14 | 3.9 | 3.98 | 3.98 | -0.09 (-2.21%) | 107,000 |
21 Apr 2022 | USD | 4.35 | 4.4 | 4.01 | 4.07 | 4.07 | -0.16 (-3.78%) | 141,900 |
20 Apr 2022 | USD | 4.55 | 4.61 | 4.2 | 4.23 | 4.23 | -0.24 (-5.37%) | 155,100 |
19 Apr 2022 | USD | 4.42 | 4.64 | 4.3 | 4.47 | 4.47 | +0.07 (+1.59%) | 188,400 |
18 Apr 2022 | USD | 4.21 | 4.51 | 4.2 | 4.4 | 4.4 | +0.18 (+4.27%) | 279,300 |
14 Apr 2022 | USD | 4.25 | 4.29 | 4.12 | 4.22 | 4.22 | 0.0 (0.0%) | 176,900 |
13 Apr 2022 | USD | 4.08 | 4.24 | 3.87 | 4.22 | 4.22 | +0.14 (+3.43%) | 229,100 |
12 Apr 2022 | USD | 4.16 | 4.33 | 3.86 | 4.08 | 4.08 | -0.02 (-0.49%) | 122,300 |
11 Apr 2022 | USD | 4.47 | 4.56 | 4.03 | 4.1 | 4.1 | -0.38 (-8.48%) | 149,000 |
8 Apr 2022 | USD | 4.7 | 4.79 | 4.44 | 4.48 | 4.48 | -0.22 (-4.68%) | 111,100 |
7 Apr 2022 | USD | 4.5 | 4.79 | 4.25 | 4.7 | 4.7 | +0.24 (+5.38%) | 199,200 |
6 Apr 2022 | USD | 4.52 | 4.61 | 4.31 | 4.46 | 4.46 | -0.1 (-2.19%) | 637,900 |
5 Apr 2022 | USD | 4.56 | 4.74 | 4.5 | 4.56 | 4.56 | +0.11 (+2.47%) | 100,100 |
4 Apr 2022 | USD | 4.65 | 4.65 | 4.41 | 4.45 | 4.45 | -0.13 (-2.84%) | 349,800 |
1 Apr 2022 | USD | 4.66 | 4.77 | 4.5 | 4.58 | 4.58 | +0.01 (+0.22%) | 102,400 |
31 Mar 2022 | USD | 4.7 | 4.72 | 4.5 | 4.57 | 4.57 | -0.13 (-2.77%) | 153,900 |
30 Mar 2022 | USD | 4.87 | 4.88 | 4.61 | 4.7 | 4.7 | -0.16 (-3.29%) | 119,900 |
29 Mar 2022 | USD | 5.01 | 5.09 | 4.83 | 4.86 | 4.86 | -0.08 (-1.62%) | 71,200 |
28 Mar 2022 | USD | 4.97 | 5.01 | 4.81 | 4.94 | 4.94 | -0.06 (-1.20%) | 59,900 |
25 Mar 2022 | USD | 5.06 | 5.1 | 4.88 | 5 | 5 | -0.03 (-0.60%) | 90,200 |
24 Mar 2022 | USD | 5.1 | 5.13 | 4.88 | 5.03 | 5.03 | -0.2 (-3.82%) | 86,200 |
23 Mar 2022 | USD | 5.19 | 5.33 | 5.04 | 5.23 | 5.23 | -0.02 (-0.38%) | 118,800 |