Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 May 2022 | USD | 3.3 | 3.45 | 3.17 | 3.25 | 3.25 | -0.06 (-1.81%) | 128,200 |
11 May 2022 | USD | 3.38 | 3.622 | 3.27 | 3.31 | 3.31 | -0.07 (-2.07%) | 121,900 |
10 May 2022 | USD | 3.58 | 3.698 | 3.27 | 3.38 | 3.38 | +0.02 (+0.60%) | 161,900 |
9 May 2022 | USD | 3.96 | 3.97 | 3.34 | 3.36 | 3.36 | -0.75 (-18.25%) | 740,100 |
6 May 2022 | USD | 4.1 | 4.22 | 3.98 | 4.11 | 4.11 | +0.05 (+1.23%) | 61,900 |
5 May 2022 | USD | 3.98 | 4.3 | 3.851 | 4.06 | 4.06 | -0.19 (-4.47%) | 197,800 |
4 May 2022 | USD | 4.14 | 4.29 | 3.91 | 4.25 | 4.25 | +0.24 (+5.99%) | 140,300 |
3 May 2022 | USD | 3.78 | 4.08 | 3.78 | 4.01 | 4.01 | +0.14 (+3.62%) | 83,600 |
2 May 2022 | USD | 4.02 | 4.16 | 3.73 | 3.87 | 3.87 | -0.25 (-6.07%) | 328,300 |
29 Apr 2022 | USD | 4.33 | 4.37 | 4 | 4.12 | 4.12 | -0.19 (-4.41%) | 89,200 |
28 Apr 2022 | USD | 4.23 | 4.41 | 4.03 | 4.31 | 4.31 | +0.17 (+4.11%) | 204,800 |
27 Apr 2022 | USD | 4.09 | 4.18 | 3.98 | 4.14 | 4.14 | 0.0 (0.0%) | 65,600 |
26 Apr 2022 | USD | 4.2 | 4.3 | 4.044 | 4.14 | 4.14 | -0.03 (-0.72%) | 96,300 |
25 Apr 2022 | USD | 4.11 | 4.24 | 3.9 | 4.17 | 4.17 | -0.06 (-1.42%) | 322,700 |
22 Apr 2022 | USD | 4.55 | 4.705 | 4.23 | 4.23 | 4.23 | -0.4 (-8.64%) | 141,900 |
21 Apr 2022 | USD | 4.9 | 4.93 | 4.56 | 4.63 | 4.63 | -0.22 (-4.54%) | 145,800 |
20 Apr 2022 | USD | 4.98 | 4.98 | 4.64 | 4.85 | 4.85 | -0.03 (-0.61%) | 165,500 |
19 Apr 2022 | USD | 5 | 5.06 | 4.65 | 4.88 | 4.88 | -0.22 (-4.31%) | 273,800 |
18 Apr 2022 | USD | 4.71 | 5.345 | 4.7 | 5.1 | 5.1 | +0.5 (+10.87%) | 628,300 |
14 Apr 2022 | USD | 4.3 | 4.66 | 4.3 | 4.6 | 4.6 | +0.12 (+2.68%) | 222,200 |
13 Apr 2022 | USD | 4.3 | 4.5 | 4.22 | 4.48 | 4.48 | +0.25 (+5.91%) | 174,300 |
12 Apr 2022 | USD | 4.05 | 4.399 | 4.05 | 4.23 | 4.23 | +0.19 (+4.70%) | 183,300 |
11 Apr 2022 | USD | 4.12 | 4.14 | 3.965 | 4.04 | 4.04 | -0.15 (-3.58%) | 128,100 |
8 Apr 2022 | USD | 4.07 | 4.27 | 3.98 | 4.19 | 4.19 | +0.18 (+4.49%) | 119,900 |
7 Apr 2022 | USD | 4.1 | 4.13 | 3.87 | 4.01 | 4.01 | -0.04 (-0.99%) | 195,300 |
6 Apr 2022 | USD | 3.96 | 4.065 | 3.86 | 4.05 | 4.05 | +0.12 (+3.05%) | 236,200 |
5 Apr 2022 | USD | 4.31 | 4.419 | 3.91 | 3.93 | 3.93 | -0.31 (-7.31%) | 231,800 |
4 Apr 2022 | USD | 4.18 | 4.25 | 3.96 | 4.24 | 4.24 | +0.06 (+1.44%) | 229,800 |
1 Apr 2022 | USD | 4.13 | 4.31 | 4.07 | 4.18 | 4.18 | +0.05 (+1.21%) | 151,100 |
31 Mar 2022 | USD | 4.1 | 4.3 | 4.09 | 4.13 | 4.13 | -0.04 (-0.96%) | 93,900 |