Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | USD | 5.06 | 5.08 | 4.82 | 5 | 5 | -0.11 (-2.15%) | 121,800 |
6 May 2022 | USD | 5.37 | 5.37 | 5.03 | 5.11 | 5.11 | -0.24 (-4.49%) | 20,900 |
5 May 2022 | USD | 5.32 | 5.37 | 5.16 | 5.35 | 5.35 | -0.01 (-0.19%) | 17,700 |
4 May 2022 | USD | 5.44 | 5.44 | 5.3 | 5.36 | 5.36 | +0.01 (+0.19%) | 19,900 |
3 May 2022 | USD | 5.38 | 5.5 | 5.3 | 5.35 | 5.35 | +0.01 (+0.19%) | 29,100 |
2 May 2022 | USD | 5.1 | 5.42 | 5.1 | 5.34 | 5.34 | +0.25 (+4.91%) | 39,300 |
29 Apr 2022 | USD | 5.13 | 5.28 | 5.03 | 5.09 | 5.09 | -0.07 (-1.36%) | 23,600 |
28 Apr 2022 | USD | 5.14 | 5.24 | 5.05 | 5.16 | 5.16 | +0.11 (+2.18%) | 16,300 |
27 Apr 2022 | USD | 5.01 | 5.15 | 5 | 5.05 | 5.05 | -0.01 (-0.20%) | 36,900 |
26 Apr 2022 | USD | 5.08 | 5.14 | 5.03 | 5.06 | 5.06 | -0.04 (-0.78%) | 55,700 |
25 Apr 2022 | USD | 5.04 | 5.33 | 5.02 | 5.1 | 5.1 | 0.0 (0.0%) | 28,800 |
22 Apr 2022 | USD | 5.15 | 5.17 | 5 | 5.1 | 5.1 | -0.12 (-2.30%) | 47,500 |
21 Apr 2022 | USD | 5.4 | 5.48 | 5.18 | 5.22 | 5.22 | -0.07 (-1.32%) | 104,000 |
20 Apr 2022 | USD | 5.42 | 5.43 | 5.22 | 5.29 | 5.29 | +0.12 (+2.32%) | 48,700 |
19 Apr 2022 | USD | 5.16 | 5.29 | 5.15 | 5.17 | 5.17 | +0.01 (+0.19%) | 33,200 |
18 Apr 2022 | USD | 5.27 | 5.28 | 5.16 | 5.16 | 5.16 | +0.01 (+0.19%) | 20,300 |
14 Apr 2022 | USD | 5.21 | 5.27 | 5.15 | 5.15 | 5.15 | -0.08 (-1.53%) | 23,500 |
13 Apr 2022 | USD | 5.12 | 5.5 | 5.12 | 5.23 | 5.23 | +0.02 (+0.38%) | 121,800 |
12 Apr 2022 | USD | 5.34 | 5.36 | 5.18 | 5.21 | 5.21 | -0.05 (-0.95%) | 54,800 |
11 Apr 2022 | USD | 5.13 | 5.31 | 5.13 | 5.26 | 5.26 | +0.09 (+1.74%) | 62,100 |
8 Apr 2022 | USD | 5.38 | 5.38 | 5.01 | 5.17 | 5.17 | -0.06 (-1.15%) | 57,400 |
7 Apr 2022 | USD | 5.34 | 5.38 | 5.19 | 5.23 | 5.23 | -0.07 (-1.32%) | 47,600 |
6 Apr 2022 | USD | 5.45 | 5.5 | 5.28 | 5.3 | 5.3 | -0.2 (-3.64%) | 73,100 |
5 Apr 2022 | USD | 5.73 | 5.75 | 5.5 | 5.5 | 5.5 | -0.23 (-4.01%) | 66,200 |
4 Apr 2022 | USD | 5.5 | 5.77 | 5.49 | 5.73 | 5.73 | +0.33 (+6.11%) | 123,300 |
1 Apr 2022 | USD | 5.35 | 5.59 | 5.35 | 5.4 | 5.4 | +0.05 (+0.93%) | 34,400 |
31 Mar 2022 | USD | 5.52 | 5.62 | 5.35 | 5.35 | 5.35 | -0.17 (-3.08%) | 42,100 |
30 Mar 2022 | USD | 5.4 | 5.58 | 5.4 | 5.52 | 5.52 | +0.13 (+2.41%) | 53,400 |
29 Mar 2022 | USD | 5.31 | 5.47 | 5.25 | 5.39 | 5.39 | +0.07 (+1.32%) | 64,000 |
28 Mar 2022 | USD | 5.31 | 5.36 | 5.21 | 5.32 | 5.32 | +0.03 (+0.57%) | 12,300 |