Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | USD | 4.16 | 4.187 | 3.96 | 4.13 | 4.13 | -0.16 (-3.73%) | 400,100 |
6 May 2022 | USD | 4.35 | 4.42 | 4.2 | 4.29 | 4.29 | -0.07 (-1.61%) | 129,200 |
5 May 2022 | USD | 4.55 | 4.639 | 4.175 | 4.36 | 4.36 | -0.12 (-2.68%) | 284,500 |
4 May 2022 | USD | 4.42 | 4.56 | 4.26 | 4.48 | 4.48 | +0.1 (+2.28%) | 208,100 |
3 May 2022 | USD | 4.27 | 4.47 | 4.18 | 4.38 | 4.38 | +0.1 (+2.34%) | 185,000 |
2 May 2022 | USD | 4.24 | 4.33 | 4.08 | 4.28 | 4.28 | +0.02 (+0.47%) | 355,300 |
29 Apr 2022 | USD | 4.31 | 4.47 | 4.211 | 4.26 | 4.26 | -0.05 (-1.16%) | 205,200 |
28 Apr 2022 | USD | 4.39 | 4.48 | 4 | 4.31 | 4.31 | -0.06 (-1.37%) | 246,800 |
27 Apr 2022 | USD | 4.3 | 4.54 | 4.225 | 4.37 | 4.37 | +0.12 (+2.82%) | 262,400 |
26 Apr 2022 | USD | 3.99 | 4.535 | 3.93 | 4.25 | 4.25 | +0.29 (+7.32%) | 643,800 |
25 Apr 2022 | USD | 3.98 | 4.065 | 3.72 | 3.96 | 3.96 | -0.18 (-4.35%) | 898,800 |
22 Apr 2022 | USD | 4.265 | 4.35 | 4.04 | 4.14 | 4.14 | -0.04 (-0.96%) | 959,600 |
21 Apr 2022 | USD | 4.54 | 4.75 | 4.09 | 4.18 | 4.18 | -0.33 (-7.32%) | 845,200 |
20 Apr 2022 | USD | 5.01 | 5.32 | 4.4 | 4.51 | 4.51 | -0.56 (-11.05%) | 1,802,200 |
19 Apr 2022 | USD | 5.38 | 5.38 | 4.92 | 5.07 | 5.07 | -0.36 (-6.63%) | 1,100,000 |
18 Apr 2022 | USD | 5.25 | 6.17 | 4.82 | 5.43 | 5.43 | +0.21 (+4.02%) | 3,920,700 |
14 Apr 2022 | USD | 5 | 5.65 | 4.67 | 5.22 | 5.22 | +0.18 (+3.57%) | 3,296,300 |
13 Apr 2022 | USD | 4.29 | 5.3 | 4.28 | 5.04 | 5.04 | +1.01 (+25.06%) | 7,557,900 |
12 Apr 2022 | USD | 3.79 | 4.19 | 3.79 | 4.03 | 4.03 | +0.23 (+6.05%) | 238,100 |
11 Apr 2022 | USD | 3.87 | 3.87 | 3.6 | 3.8 | 3.8 | -0.14 (-3.55%) | 212,600 |
8 Apr 2022 | USD | 3.92 | 4.14 | 3.87 | 3.94 | 3.94 | +0.07 (+1.81%) | 267,400 |
7 Apr 2022 | USD | 3.58 | 3.9 | 3.54 | 3.87 | 3.87 | +0.28 (+7.80%) | 309,500 |
6 Apr 2022 | USD | 3.37 | 3.61 | 3.36 | 3.59 | 3.59 | +0.16 (+4.66%) | 168,400 |
5 Apr 2022 | USD | 3.45 | 3.64 | 3.4 | 3.43 | 3.43 | +0.02 (+0.59%) | 167,100 |
4 Apr 2022 | USD | 3.45 | 3.49 | 3.3 | 3.41 | 3.41 | -0.04 (-1.16%) | 241,300 |
1 Apr 2022 | USD | 3.48 | 3.62 | 3.43 | 3.45 | 3.45 | -0.05 (-1.43%) | 140,100 |
31 Mar 2022 | USD | 3.42 | 3.55 | 3.37 | 3.5 | 3.5 | +0.08 (+2.34%) | 149,600 |
30 Mar 2022 | USD | 3.43 | 3.54 | 3.4 | 3.42 | 3.42 | -0.02 (-0.58%) | 208,300 |
29 Mar 2022 | USD | 3.62 | 3.62 | 3.314 | 3.44 | 3.44 | -0.48 (-12.24%) | 484,700 |
28 Mar 2022 | USD | 4.07 | 4.07 | 3.84 | 3.92 | 3.92 | -0.15 (-3.69%) | 227,900 |