Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | USD | 2.83 | 2.99 | 2.39 | 2.5 | 2.5 | -0.5 (-16.67%) | 263,200 |
6 May 2022 | USD | 3.03 | 3.076 | 2.81 | 3 | 3 | -0.08 (-2.60%) | 74,600 |
5 May 2022 | USD | 3.503 | 3.503 | 2.98 | 3.08 | 3.08 | -0.31 (-9.14%) | 40,300 |
4 May 2022 | USD | 3.23 | 3.4 | 3.11 | 3.39 | 3.39 | +0.18 (+5.61%) | 38,800 |
3 May 2022 | USD | 3.12 | 3.294 | 3.12 | 3.21 | 3.21 | +0.09 (+2.88%) | 31,200 |
2 May 2022 | USD | 3.073 | 3.13 | 2.93 | 3.12 | 3.12 | -0.038 (-1.20%) | 80,600 |
29 Apr 2022 | USD | 3.41 | 3.49 | 3.09 | 3.158 | 3.158 | -0.262 (-7.66%) | 99,800 |
28 Apr 2022 | USD | 3.427 | 3.427 | 3.15 | 3.42 | 3.42 | +0.01 (+0.29%) | 78,500 |
27 Apr 2022 | USD | 3.568 | 3.61 | 3.39 | 3.41 | 3.41 | -0.1 (-2.85%) | 38,900 |
26 Apr 2022 | USD | 3.565 | 3.7 | 3.448 | 3.51 | 3.51 | 0.0 (0.0%) | 125,900 |
25 Apr 2022 | USD | 3.52 | 3.68 | 3.33 | 3.51 | 3.51 | -0.24 (-6.40%) | 129,300 |
22 Apr 2022 | USD | 3.86 | 4.05 | 3.57 | 3.75 | 3.75 | -0.15 (-3.85%) | 105,800 |
21 Apr 2022 | USD | 4.25 | 4.41 | 3.83 | 3.9 | 3.9 | -0.46 (-10.55%) | 142,200 |
20 Apr 2022 | USD | 4.027 | 4.39 | 3.9 | 4.36 | 4.36 | +0.47 (+12.08%) | 63,000 |
19 Apr 2022 | USD | 4.052 | 4.22 | 3.85 | 3.89 | 3.89 | -0.12 (-2.99%) | 117,300 |
18 Apr 2022 | USD | 4.25 | 4.25 | 4.01 | 4.01 | 4.01 | -0.23 (-5.42%) | 62,200 |
14 Apr 2022 | USD | 4.22 | 4.39 | 4.19 | 4.24 | 4.24 | -0.14 (-3.20%) | 37,700 |
13 Apr 2022 | USD | 4.355 | 4.435 | 4.28 | 4.38 | 4.38 | +0.23 (+5.54%) | 118,400 |
12 Apr 2022 | USD | 4.5 | 4.535 | 4.15 | 4.15 | 4.15 | -0.115 (-2.70%) | 58,100 |
11 Apr 2022 | USD | 4.285 | 4.4 | 4.154 | 4.265 | 4.265 | -0.065 (-1.50%) | 36,500 |
8 Apr 2022 | USD | 4.47 | 4.566 | 4.308 | 4.33 | 4.33 | -0.07 (-1.59%) | 56,500 |
7 Apr 2022 | USD | 3.8 | 4.45 | 3.8 | 4.4 | 4.4 | +0.55 (+14.29%) | 124,200 |
6 Apr 2022 | USD | 3.71 | 3.886 | 3.644 | 3.85 | 3.85 | +0.045 (+1.18%) | 54,600 |
5 Apr 2022 | USD | 3.93 | 4.06 | 3.805 | 3.805 | 3.805 | +0.088 (+2.37%) | 79,800 |
4 Apr 2022 | USD | 3.74 | 3.74 | 3.64 | 3.717 | 3.717 | +0.017 (+0.46%) | 21,300 |
1 Apr 2022 | USD | 3.97 | 4.032 | 3.7 | 3.7 | 3.7 | -0.06 (-1.60%) | 36,700 |
31 Mar 2022 | USD | 3.677 | 3.85 | 3.677 | 3.76 | 3.76 | +0.05 (+1.35%) | 33,100 |
30 Mar 2022 | USD | 3.7 | 3.97 | 3.67 | 3.71 | 3.71 | -0.102 (-2.68%) | 45,700 |
29 Mar 2022 | USD | 3.52 | 3.9 | 3.395 | 3.812 | 3.812 | +0.312 (+8.91%) | 40,300 |
28 Mar 2022 | USD | 3.8 | 3.8 | 3.465 | 3.5 | 3.5 | -0.26 (-6.91%) | 42,600 |