Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | USD | 5.22 | 5.78 | 5.21 | 5.52 | 5.52 | +0.21 (+3.95%) | 1,174,200 |
13 May 2022 | USD | 4.82 | 5.44 | 4.79 | 5.31 | 5.31 | +0.87 (+19.59%) | 1,212,800 |
12 May 2022 | USD | 4.34 | 4.47 | 4.28 | 4.44 | 4.44 | +0.02 (+0.45%) | 511,600 |
11 May 2022 | USD | 4.38 | 4.54 | 4.37 | 4.42 | 4.42 | -0.06 (-1.34%) | 419,900 |
10 May 2022 | USD | 4.49 | 4.51 | 4.28 | 4.48 | 4.48 | +0.07 (+1.59%) | 434,600 |
9 May 2022 | USD | 4.49 | 4.49 | 4.39 | 4.41 | 4.41 | -0.13 (-2.86%) | 372,300 |
6 May 2022 | USD | 4.61 | 4.61 | 4.48 | 4.54 | 4.54 | -0.1 (-2.16%) | 337,300 |
5 May 2022 | USD | 4.86 | 4.89 | 4.6 | 4.64 | 4.64 | -0.27 (-5.50%) | 503,600 |
4 May 2022 | USD | 4.84 | 4.92 | 4.74 | 4.91 | 4.91 | +0.11 (+2.29%) | 311,900 |
3 May 2022 | USD | 4.72 | 4.83 | 4.7 | 4.8 | 4.8 | +0.07 (+1.48%) | 143,900 |
2 May 2022 | USD | 4.63 | 4.75 | 4.63 | 4.73 | 4.73 | +0.06 (+1.28%) | 254,600 |
29 Apr 2022 | USD | 4.68 | 4.83 | 4.65 | 4.67 | 4.67 | -0.05 (-1.06%) | 188,600 |
28 Apr 2022 | USD | 4.62 | 4.8 | 4.62 | 4.72 | 4.72 | +0.13 (+2.83%) | 324,300 |
27 Apr 2022 | USD | 4.56 | 4.63 | 4.51 | 4.59 | 4.59 | 0.0 (0.0%) | 336,700 |
26 Apr 2022 | USD | 4.67 | 4.71 | 4.58 | 4.59 | 4.59 | -0.09 (-1.92%) | 273,100 |
25 Apr 2022 | USD | 4.65 | 4.69 | 4.61 | 4.68 | 4.68 | +0.02 (+0.43%) | 272,800 |
22 Apr 2022 | USD | 4.67 | 4.77 | 4.64 | 4.66 | 4.66 | -0.03 (-0.64%) | 303,100 |
21 Apr 2022 | USD | 4.84 | 4.88 | 4.67 | 4.69 | 4.69 | -0.11 (-2.29%) | 273,300 |
20 Apr 2022 | USD | 4.82 | 4.89 | 4.79 | 4.8 | 4.8 | -0.07 (-1.44%) | 197,200 |
19 Apr 2022 | USD | 4.76 | 4.9 | 4.75 | 4.87 | 4.87 | +0.1 (+2.10%) | 206,000 |
18 Apr 2022 | USD | 4.78 | 4.82 | 4.66 | 4.77 | 4.77 | -0.04 (-0.83%) | 277,700 |
14 Apr 2022 | USD | 4.94 | 4.96 | 4.8 | 4.81 | 4.81 | -0.13 (-2.63%) | 187,000 |
13 Apr 2022 | USD | 4.88 | 4.99 | 4.84 | 4.94 | 4.94 | +0.06 (+1.23%) | 137,000 |
12 Apr 2022 | USD | 4.99 | 5.06 | 4.87 | 4.88 | 4.88 | -0.06 (-1.21%) | 215,300 |
11 Apr 2022 | USD | 4.86 | 4.97 | 4.81 | 4.94 | 4.94 | +0.02 (+0.41%) | 355,300 |
8 Apr 2022 | USD | 5.04 | 5.04 | 4.9 | 4.92 | 4.92 | -0.1 (-1.99%) | 227,600 |
7 Apr 2022 | USD | 5.07 | 5.12 | 5 | 5.02 | 5.02 | -0.07 (-1.38%) | 342,800 |
6 Apr 2022 | USD | 5.14 | 5.17 | 5.01 | 5.09 | 5.09 | -0.15 (-2.86%) | 464,800 |
5 Apr 2022 | USD | 5.47 | 5.53 | 5.21 | 5.24 | 5.24 | -0.22 (-4.03%) | 455,800 |
4 Apr 2022 | USD | 5.5 | 5.6 | 5.44 | 5.46 | 5.46 | -0.04 (-0.73%) | 242,900 |