Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2022 | USD | 3.69 | 3.69 | 3.34 | 3.44 | 3.44 | -0.2 (-5.49%) | 341,600 |
4 May 2022 | USD | 3.47 | 3.694 | 3.21 | 3.64 | 3.64 | +0.23 (+6.74%) | 544,500 |
3 May 2022 | USD | 3.89 | 4.46 | 3.33 | 3.41 | 3.41 | -0.13 (-3.67%) | 6,938,800 |
2 May 2022 | USD | 3.16 | 3.7 | 3.01 | 3.54 | 3.54 | +0.5 (+16.45%) | 3,056,200 |
29 Apr 2022 | USD | 3.29 | 3.44 | 3.01 | 3.04 | 3.04 | -0.14 (-4.40%) | 801,800 |
28 Apr 2022 | USD | 3.21 | 3.43 | 3.132 | 3.18 | 3.18 | -0.03 (-0.93%) | 750,200 |
27 Apr 2022 | USD | 3.41 | 3.72 | 3.2 | 3.21 | 3.21 | -0.22 (-6.41%) | 2,152,200 |
26 Apr 2022 | USD | 3.44 | 5.3 | 3.3 | 3.43 | 3.43 | +0.02 (+0.59%) | 9,049,300 |
25 Apr 2022 | USD | 3.26 | 3.49 | 3.062 | 3.41 | 3.41 | +0.2 (+6.23%) | 1,300,000 |
22 Apr 2022 | USD | 3.38 | 3.59 | 3.2 | 3.21 | 3.21 | -0.23 (-6.69%) | 603,200 |
21 Apr 2022 | USD | 3.56 | 4.13 | 3.29 | 3.44 | 3.44 | -0.16 (-4.44%) | 2,042,400 |
20 Apr 2022 | USD | 3.51 | 3.89 | 3.45 | 3.6 | 3.6 | +0.02 (+0.56%) | 1,410,400 |
19 Apr 2022 | USD | 3.25 | 3.88 | 3.14 | 3.58 | 3.58 | +0.37 (+11.53%) | 2,421,000 |
18 Apr 2022 | USD | 3.09 | 3.39 | 3.01 | 3.21 | 3.21 | +0.12 (+3.88%) | 848,600 |
14 Apr 2022 | USD | 3.04 | 3.42 | 3 | 3.09 | 3.09 | +0.07 (+2.32%) | 1,243,000 |
13 Apr 2022 | USD | 3.11 | 3.2 | 3 | 3.02 | 3.02 | -0.14 (-4.43%) | 247,800 |
12 Apr 2022 | USD | 3.02 | 3.17 | 3 | 3.16 | 3.16 | +0.15 (+4.98%) | 108,100 |
11 Apr 2022 | USD | 3.14 | 3.225 | 3 | 3.01 | 3.01 | -0.19 (-5.94%) | 185,900 |
8 Apr 2022 | USD | 3.88 | 3.991 | 3.149 | 3.2 | 3.2 | -0.8 (-20%) | 696,100 |
7 Apr 2022 | USD | 3.81 | 4.27 | 3.75 | 4 | 4 | 0.0 (0.0%) | 1,000,000 |
6 Apr 2022 | USD | 3.61 | 4.127 | 3.41 | 4 | 4 | +0.19 (+4.99%) | 1,234,000 |
5 Apr 2022 | USD | 3.4 | 4.13 | 3.34 | 3.81 | 3.81 | +0.32 (+9.17%) | 2,428,500 |
4 Apr 2022 | USD | 2.98 | 3.577 | 2.98 | 3.49 | 3.49 | +0.45 (+14.80%) | 2,344,300 |
1 Apr 2022 | USD | 2.89 | 3.4 | 2.86 | 3.04 | 3.04 | +0.05 (+1.67%) | 1,944,000 |
31 Mar 2022 | USD | 3.05 | 3.13 | 2.86 | 2.99 | 2.99 | -0.14 (-4.47%) | 677,400 |
30 Mar 2022 | USD | 3.14 | 3.67 | 3.04 | 3.13 | 3.13 | -0.14 (-4.28%) | 2,076,700 |
29 Mar 2022 | USD | 3.31 | 3.31 | 3.15 | 3.27 | 3.27 | +0.04 (+1.24%) | 170,400 |
28 Mar 2022 | USD | 3.38 | 3.41 | 3.02 | 3.23 | 3.23 | -0.11 (-3.29%) | 910,800 |
25 Mar 2022 | USD | 3.52 | 3.71 | 3.32 | 3.34 | 3.34 | -0.11 (-3.19%) | 919,000 |
24 Mar 2022 | USD | 3.45 | 3.72 | 3.4 | 3.45 | 3.45 | -0.27 (-7.26%) | 334,100 |