Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2022 | USD | 3.93 | 3.93 | 3.69 | 3.71 | 3.71 | -0.12 (-3.13%) | 919,300 |
9 May 2022 | USD | 4.04 | 4.04 | 3.83 | 3.83 | 3.83 | -0.38 (-9.03%) | 542,600 |
6 May 2022 | USD | 4.37 | 4.37 | 4.175 | 4.21 | 4.21 | -0.2 (-4.54%) | 1,102,600 |
5 May 2022 | USD | 4.8 | 4.81 | 4.38 | 4.41 | 4.41 | -0.775 (-14.95%) | 708,400 |
4 May 2022 | USD | 5.21 | 5.215 | 5 | 5.185 | 5.185 | -0.29 (-5.30%) | 451,500 |
3 May 2022 | USD | 5.58 | 5.65 | 5.41 | 5.475 | 5.475 | -0.035 (-0.64%) | 638,600 |
2 May 2022 | USD | 5.31 | 5.53 | 5.275 | 5.51 | 5.51 | +0.11 (+2.04%) | 354,500 |
29 Apr 2022 | USD | 5.55 | 5.61 | 5.4 | 5.4 | 5.4 | +0.11 (+2.08%) | 389,200 |
28 Apr 2022 | USD | 5.26 | 5.36 | 5.1 | 5.29 | 5.29 | +0.24 (+4.75%) | 729,600 |
27 Apr 2022 | USD | 5.03 | 5.172 | 4.94 | 5.05 | 5.05 | -0.16 (-3.07%) | 431,100 |
26 Apr 2022 | USD | 5.33 | 5.35 | 5.2 | 5.21 | 5.21 | -0.19 (-3.52%) | 532,400 |
25 Apr 2022 | USD | 5.22 | 5.43 | 5.22 | 5.4 | 5.4 | +0.08 (+1.50%) | 415,100 |
22 Apr 2022 | USD | 5.46 | 5.51 | 5.315 | 5.32 | 5.32 | -0.04 (-0.75%) | 246,200 |
21 Apr 2022 | USD | 5.65 | 5.71 | 5.35 | 5.36 | 5.36 | -0.36 (-6.29%) | 416,700 |
20 Apr 2022 | USD | 5.92 | 5.92 | 5.69 | 5.72 | 5.72 | +0.06 (+1.06%) | 406,100 |
19 Apr 2022 | USD | 5.51 | 5.72 | 5.51 | 5.66 | 5.66 | -0.16 (-2.75%) | 571,900 |
18 Apr 2022 | USD | 5.65 | 5.87 | 5.65 | 5.82 | 5.82 | -0.02 (-0.34%) | 290,700 |
14 Apr 2022 | USD | 6.04 | 6.04 | 5.84 | 5.84 | 5.84 | -0.37 (-5.96%) | 508,000 |
13 Apr 2022 | USD | 6.047 | 6.24 | 6.02 | 6.21 | 6.21 | -0.16 (-2.51%) | 425,200 |
12 Apr 2022 | USD | 6.49 | 6.6 | 6.36 | 6.37 | 6.37 | -0.17 (-2.60%) | 377,100 |
11 Apr 2022 | USD | 6.61 | 6.79 | 6.54 | 6.54 | 6.54 | -0.33 (-4.80%) | 167,800 |
8 Apr 2022 | USD | 6.96 | 7 | 6.87 | 6.87 | 6.87 | -0.48 (-6.53%) | 345,700 |
7 Apr 2022 | USD | 7.4 | 7.495 | 7.27 | 7.35 | 7.35 | -0.02 (-0.27%) | 277,200 |
6 Apr 2022 | USD | 7.48 | 7.5 | 7.3 | 7.37 | 7.37 | -0.45 (-5.75%) | 264,700 |
5 Apr 2022 | USD | 7.97 | 7.99 | 7.76 | 7.82 | 7.82 | +0.12 (+1.56%) | 446,400 |
4 Apr 2022 | USD | 7.48 | 7.75 | 7.47 | 7.7 | 7.7 | +0.43 (+5.91%) | 363,400 |
1 Apr 2022 | USD | 7.27 | 7.34 | 7.21 | 7.27 | 7.27 | +0.56 (+8.35%) | 761,500 |
31 Mar 2022 | USD | 7.03 | 7.06 | 6.71 | 6.71 | 6.71 | -0.36 (-5.09%) | 440,400 |
30 Mar 2022 | USD | 7.09 | 7.18 | 7.05 | 7.07 | 7.07 | -0.19 (-2.62%) | 311,500 |
29 Mar 2022 | USD | 7.37 | 7.43 | 7.13 | 7.26 | 7.26 | +0.27 (+3.86%) | 1,320,900 |