Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2022 | USD | 2.59 | 2.66 | 2.53 | 2.64 | 2.64 | +0.06 (+2.33%) | 165,400 |
29 Apr 2022 | USD | 2.53 | 2.68 | 2.52 | 2.58 | 2.58 | 0.0 (0.0%) | 178,800 |
28 Apr 2022 | USD | 2.45 | 2.59 | 2.42 | 2.58 | 2.58 | +0.17 (+7.05%) | 529,600 |
27 Apr 2022 | USD | 2.41 | 2.51 | 2.4 | 2.41 | 2.41 | 0.0 (0.0%) | 223,600 |
26 Apr 2022 | USD | 2.58 | 2.59 | 2.4 | 2.41 | 2.41 | -0.17 (-6.59%) | 281,000 |
25 Apr 2022 | USD | 2.62 | 2.62 | 2.5 | 2.58 | 2.58 | -0.05 (-1.90%) | 290,500 |
22 Apr 2022 | USD | 2.68 | 2.72 | 2.62 | 2.63 | 2.63 | -0.07 (-2.59%) | 131,600 |
21 Apr 2022 | USD | 2.76 | 2.76 | 2.63 | 2.7 | 2.7 | 0.0 (0.0%) | 449,400 |
20 Apr 2022 | USD | 2.78 | 2.84 | 2.68 | 2.7 | 2.7 | -0.08 (-2.88%) | 265,700 |
19 Apr 2022 | USD | 2.76 | 2.81 | 2.71 | 2.78 | 2.78 | +0.07 (+2.58%) | 614,700 |
18 Apr 2022 | USD | 2.78 | 2.79 | 2.69 | 2.71 | 2.71 | -0.07 (-2.52%) | 282,100 |
14 Apr 2022 | USD | 2.81 | 2.85 | 2.76 | 2.78 | 2.78 | -0.04 (-1.42%) | 221,700 |
13 Apr 2022 | USD | 2.88 | 2.89 | 2.77 | 2.82 | 2.82 | +0.02 (+0.71%) | 338,500 |
12 Apr 2022 | USD | 2.81 | 2.86 | 2.77 | 2.8 | 2.8 | 0.0 (0.0%) | 309,800 |
11 Apr 2022 | USD | 2.8 | 2.86 | 2.68 | 2.8 | 2.8 | 0.0 (0.0%) | 218,000 |
8 Apr 2022 | USD | 2.85 | 2.87 | 2.75 | 2.8 | 2.8 | -0.05 (-1.75%) | 155,300 |
7 Apr 2022 | USD | 2.89 | 2.93 | 2.77 | 2.85 | 2.85 | -0.05 (-1.72%) | 140,000 |
6 Apr 2022 | USD | 2.95 | 2.95 | 2.84 | 2.9 | 2.9 | -0.04 (-1.36%) | 190,800 |
5 Apr 2022 | USD | 3.04 | 3.09 | 2.92 | 2.94 | 2.94 | -0.13 (-4.23%) | 190,700 |
4 Apr 2022 | USD | 3.09 | 3.12 | 3.04 | 3.07 | 3.07 | +0.03 (+0.99%) | 118,900 |
1 Apr 2022 | USD | 2.99 | 3.06 | 2.86 | 3.04 | 3.04 | +0.06 (+2.01%) | 279,800 |
31 Mar 2022 | USD | 3.01 | 3.06 | 2.96 | 2.98 | 2.98 | -0.03 (-1.00%) | 240,800 |
30 Mar 2022 | USD | 3.03 | 3.09 | 2.98 | 3.01 | 3.01 | -0.01 (-0.33%) | 195,500 |
29 Mar 2022 | USD | 3.1 | 3.13 | 2.98 | 3.02 | 3.02 | -0.03 (-0.98%) | 264,700 |
28 Mar 2022 | USD | 3 | 3.05 | 2.96 | 3.05 | 3.05 | +0.05 (+1.67%) | 208,000 |
25 Mar 2022 | USD | 3.03 | 3.03 | 2.92 | 3 | 3 | -0.04 (-1.32%) | 307,400 |
24 Mar 2022 | USD | 3.06 | 3.09 | 3 | 3.04 | 3.04 | +0.01 (+0.33%) | 113,800 |
23 Mar 2022 | USD | 3.08 | 3.08 | 2.98 | 3.03 | 3.03 | -0.07 (-2.26%) | 159,900 |
22 Mar 2022 | USD | 3.2 | 3.24 | 3.08 | 3.1 | 3.1 | -0.09 (-2.82%) | 202,500 |
21 Mar 2022 | USD | 3.22 | 3.29 | 3.15 | 3.19 | 3.19 | +0.04 (+1.27%) | 608,300 |