Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2022 | USD | 4.31 | 4.99 | 4.054 | 4.5 | 4.5 | +0.34 (+8.17%) | 287,600 |
9 May 2022 | USD | 3.92 | 4.275 | 3.76 | 4.16 | 4.16 | +0.08 (+1.96%) | 209,000 |
6 May 2022 | USD | 4.08 | 4.93 | 3.9 | 4.08 | 4.08 | -0.09 (-2.16%) | 287,600 |
5 May 2022 | USD | 3.81 | 4.7 | 3.525 | 4.17 | 4.17 | +0.35 (+9.16%) | 274,300 |
4 May 2022 | USD | 3.88 | 3.93 | 3.44 | 3.82 | 3.82 | -0.07 (-1.80%) | 123,300 |
3 May 2022 | USD | 3.74 | 4.08 | 3.53 | 3.89 | 3.89 | +0.11 (+2.91%) | 302,400 |
2 May 2022 | USD | 3.83 | 4.47 | 2.83 | 3.78 | 3.78 | -0.1 (-2.58%) | 1,195,400 |
29 Apr 2022 | USD | 3.75 | 4.16 | 3.75 | 3.88 | 3.88 | +0.04 (+1.04%) | 209,100 |
28 Apr 2022 | USD | 4.27 | 4.39 | 3.8 | 3.84 | 3.84 | -0.45 (-10.49%) | 275,400 |
27 Apr 2022 | USD | 5.05 | 5.05 | 4.26 | 4.29 | 4.29 | -0.77 (-15.22%) | 147,300 |
26 Apr 2022 | USD | 5.72 | 5.77 | 4.845 | 5.06 | 5.06 | -0.82 (-13.95%) | 251,500 |
25 Apr 2022 | USD | 5.92 | 6.3 | 5.73 | 5.88 | 5.88 | -0.12 (-2%) | 98,200 |
22 Apr 2022 | USD | 5.77 | 6.04 | 5.62 | 6 | 6 | +0.23 (+3.99%) | 124,300 |
21 Apr 2022 | USD | 6.38 | 6.465 | 5.535 | 5.77 | 5.77 | -0.44 (-7.09%) | 187,900 |
20 Apr 2022 | USD | 6.47 | 6.48 | 6.178 | 6.21 | 6.21 | -0.26 (-4.02%) | 119,300 |
19 Apr 2022 | USD | 6.77 | 7.17 | 6.25 | 6.47 | 6.47 | -0.33 (-4.85%) | 221,100 |
18 Apr 2022 | USD | 6.95 | 6.95 | 6.34 | 6.8 | 6.8 | -0.19 (-2.72%) | 123,600 |
14 Apr 2022 | USD | 7.31 | 7.34 | 6.93 | 6.99 | 6.99 | -0.31 (-4.25%) | 130,300 |
13 Apr 2022 | USD | 7.62 | 7.91 | 7.055 | 7.3 | 7.3 | +0.5 (+7.35%) | 259,200 |
12 Apr 2022 | USD | 6.97 | 7.02 | 6.59 | 6.8 | 6.8 | -0.14 (-2.02%) | 191,400 |
11 Apr 2022 | USD | 7.3 | 7.565 | 6.7 | 6.94 | 6.94 | -0.46 (-6.22%) | 187,800 |
8 Apr 2022 | USD | 6.89 | 8.305 | 6.89 | 7.4 | 7.4 | +0.39 (+5.56%) | 194,500 |
7 Apr 2022 | USD | 5.57 | 7.355 | 5.57 | 7.01 | 7.01 | +1.44 (+25.85%) | 639,700 |
6 Apr 2022 | USD | 5.89 | 5.93 | 5.07 | 5.57 | 5.57 | -0.34 (-5.75%) | 201,700 |
5 Apr 2022 | USD | 6.22 | 6.294 | 5.88 | 5.91 | 5.91 | -0.28 (-4.52%) | 189,100 |
4 Apr 2022 | USD | 6.05 | 6.3 | 5.935 | 6.19 | 6.19 | +0.14 (+2.31%) | 62,400 |
1 Apr 2022 | USD | 6.19 | 6.24 | 5.78 | 6.05 | 6.05 | -0.05 (-0.82%) | 83,400 |
31 Mar 2022 | USD | 6.16 | 6.24 | 5.86 | 6.1 | 6.1 | -0.01 (-0.16%) | 125,100 |
30 Mar 2022 | USD | 6.76 | 6.86 | 5.98 | 6.11 | 6.11 | -0.58 (-8.67%) | 138,900 |
29 Mar 2022 | USD | 6.82 | 7.16 | 6.44 | 6.69 | 6.69 | +0.05 (+0.75%) | 101,500 |