Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2022 | USD | 3.17 | 3.17 | 2.9 | 3.04 | 60.8 | -0.12 (-3.80%) | 17,097 |
23 May 2022 | USD | 2.86 | 3.2 | 2.75 | 3.16 | 63.2 | +0.29 (+10.10%) | 105,098 |
20 May 2022 | USD | 2.95 | 2.95 | 2.817 | 2.87 | 57.4 | -0.04 (-1.37%) | 42,310 |
19 May 2022 | USD | 2.72 | 2.98 | 2.675 | 2.91 | 58.2 | +0.13 (+4.68%) | 100,257 |
18 May 2022 | USD | 2.6 | 2.89 | 2.52 | 2.78 | 55.6 | +0.13 (+4.91%) | 73,595 |
17 May 2022 | USD | 2.51 | 2.79 | 2.51 | 2.65 | 53 | -0.14 (-5.02%) | 192,501 |
16 May 2022 | USD | 2.79 | 3.1654 | 2.7509 | 2.79 | 55.8 | 0.0 (0.0%) | 205,813 |
13 May 2022 | USD | 2.56 | 2.95 | 2.56 | 2.79 | 55.8 | +0.23 (+8.98%) | 74,592 |
12 May 2022 | USD | 2.5 | 2.7258 | 2.28 | 2.56 | 51.2 | +0.03 (+1.19%) | 114,102 |
11 May 2022 | USD | 2.59 | 2.75 | 2.51 | 2.53 | 50.6 | -0.14 (-5.24%) | 156,453 |
10 May 2022 | USD | 2.66 | 2.7382 | 2.5513 | 2.67 | 53.4 | +0.13 (+5.12%) | 61,790 |
9 May 2022 | USD | 2.99 | 3.1 | 2.51 | 2.54 | 50.8 | -0.61 (-19.37%) | 144,946 |
6 May 2022 | USD | 3.19 | 3.19 | 3.0501 | 3.15 | 63 | -0.05 (-1.56%) | 57,915 |
5 May 2022 | USD | 3.28 | 3.3414 | 3.1109 | 3.2 | 64 | -0.1 (-3.03%) | 46,491 |
4 May 2022 | USD | 3.2 | 3.31 | 3.1001 | 3.3 | 66 | +0.1 (+3.13%) | 42,801 |
3 May 2022 | USD | 3.05 | 3.23 | 2.99 | 3.2 | 64 | +0.18 (+5.96%) | 35,605 |
2 May 2022 | USD | 3.14 | 3.15 | 2.95 | 3.02 | 60.4 | -0.1 (-3.21%) | 47,442 |
29 Apr 2022 | USD | 3.1 | 3.2695 | 3.01 | 3.12 | 62.4 | -0.02 (-0.64%) | 23,418 |
28 Apr 2022 | USD | 3.22 | 3.28 | 2.97 | 3.14 | 62.8 | -0.05 (-1.57%) | 70,577 |
27 Apr 2022 | USD | 3.27 | 3.3 | 3.16 | 3.19 | 63.8 | -0.05 (-1.54%) | 19,880 |
26 Apr 2022 | USD | 3.3 | 3.33 | 3.13 | 3.24 | 64.8 | -0.07 (-2.11%) | 34,794 |
25 Apr 2022 | USD | 3.13 | 3.38 | 3.08 | 3.31 | 66.2 | +0.12 (+3.76%) | 60,340 |
22 Apr 2022 | USD | 3.3 | 3.39 | 3.16 | 3.19 | 63.8 | -0.13 (-3.92%) | 120,226 |
21 Apr 2022 | USD | 3.43 | 3.71 | 3.3 | 3.32 | 66.4 | -0.14 (-4.05%) | 115,531 |
20 Apr 2022 | USD | 3.61 | 3.64 | 3.38 | 3.46 | 69.2 | -0.19 (-5.21%) | 162,977 |
19 Apr 2022 | USD | 3.59 | 3.71 | 3.47 | 3.65 | 73 | +0.02 (+0.55%) | 207,649 |
18 Apr 2022 | USD | 4 | 4 | 3.5 | 3.63 | 72.6 | -0.18 (-4.72%) | 1,118,030 |
14 Apr 2022 | USD | 4.14 | 4.1818 | 3.77 | 3.81 | 76.2 | -0.38 (-9.07%) | 410,449 |
13 Apr 2022 | USD | 4.17 | 4.25 | 4.09 | 4.19 | 83.8 | +0.02 (+0.48%) | 50,649 |
12 Apr 2022 | USD | 4.22 | 4.29 | 4.11 | 4.17 | 83.4 | -0.02 (-0.48%) | 48,782 |