Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2022 | USD | 4.3 | 4.3 | 4.075 | 4.13 | 4.13 | -0.31 (-6.98%) | 148,600 |
4 May 2022 | USD | 4.5 | 4.55 | 4.29 | 4.44 | 4.44 | -0.03 (-0.67%) | 152,200 |
3 May 2022 | USD | 4.24 | 4.478 | 4.2 | 4.47 | 4.47 | +0.23 (+5.42%) | 148,400 |
2 May 2022 | USD | 3.99 | 4.3 | 3.96 | 4.24 | 4.24 | +0.23 (+5.74%) | 250,000 |
29 Apr 2022 | USD | 3.97 | 4.12 | 3.96 | 4.01 | 4.01 | -0.02 (-0.50%) | 118,200 |
28 Apr 2022 | USD | 4.18 | 4.28 | 3.91 | 4.03 | 4.03 | -0.15 (-3.59%) | 343,100 |
27 Apr 2022 | USD | 4.34 | 4.403 | 4.06 | 4.18 | 4.18 | -0.16 (-3.69%) | 381,200 |
26 Apr 2022 | USD | 4.33 | 4.5 | 3.999 | 4.34 | 4.34 | +0.26 (+6.37%) | 558,900 |
25 Apr 2022 | USD | 4.11 | 4.159 | 3.99 | 4.08 | 4.08 | -0.09 (-2.16%) | 233,500 |
22 Apr 2022 | USD | 4.28 | 4.28 | 4.05 | 4.17 | 4.17 | -0.11 (-2.57%) | 222,500 |
21 Apr 2022 | USD | 4.495 | 4.69 | 4.12 | 4.28 | 4.28 | +0.02 (+0.47%) | 688,700 |
20 Apr 2022 | USD | 4.32 | 4.471 | 4.23 | 4.26 | 4.26 | -0.08 (-1.84%) | 214,700 |
19 Apr 2022 | USD | 4.69 | 4.75 | 4.29 | 4.34 | 4.34 | -0.43 (-9.01%) | 396,100 |
18 Apr 2022 | USD | 4.74 | 4.9 | 4.71 | 4.77 | 4.77 | -0.06 (-1.24%) | 152,400 |
14 Apr 2022 | USD | 4.31 | 5 | 4.25 | 4.83 | 4.83 | +0.55 (+12.85%) | 747,700 |
13 Apr 2022 | USD | 3.97 | 4.39 | 3.96 | 4.28 | 4.28 | +0.26 (+6.47%) | 390,600 |
12 Apr 2022 | USD | 4.21 | 4.21 | 3.957 | 4.02 | 4.02 | -0.18 (-4.29%) | 244,600 |
11 Apr 2022 | USD | 4.02 | 4.25 | 3.91 | 4.2 | 4.2 | +0.16 (+3.96%) | 288,400 |
8 Apr 2022 | USD | 4.45 | 4.45 | 4.02 | 4.04 | 4.04 | -0.11 (-2.65%) | 363,900 |
7 Apr 2022 | USD | 4.37 | 4.53 | 4.02 | 4.15 | 4.15 | -0.26 (-5.90%) | 575,400 |
6 Apr 2022 | USD | 4.78 | 4.78 | 4.342 | 4.41 | 4.41 | -0.42 (-8.70%) | 738,100 |
5 Apr 2022 | USD | 5.02 | 5.24 | 4.75 | 4.83 | 4.83 | -0.21 (-4.17%) | 1,252,600 |
4 Apr 2022 | USD | 4.6 | 5.17 | 4.5 | 5.04 | 5.04 | +0.495 (+10.89%) | 1,734,700 |
1 Apr 2022 | USD | 5.07 | 5.149 | 4.52 | 4.545 | 4.545 | -0.495 (-9.82%) | 1,180,300 |
31 Mar 2022 | USD | 5.2 | 5.27 | 5.03 | 5.04 | 5.04 | -0.09 (-1.75%) | 286,800 |
30 Mar 2022 | USD | 5.22 | 5.53 | 5.11 | 5.13 | 5.13 | -0.09 (-1.72%) | 956,900 |
29 Mar 2022 | USD | 5.25 | 5.32 | 5.1 | 5.22 | 5.22 | +0.01 (+0.19%) | 404,300 |
28 Mar 2022 | USD | 5.41 | 5.57 | 5.15 | 5.21 | 5.21 | -0.18 (-3.34%) | 455,600 |
25 Mar 2022 | USD | 5.92 | 6.1 | 5.3 | 5.39 | 5.39 | -0.55 (-9.26%) | 636,300 |
24 Mar 2022 | USD | 5.88 | 6.12 | 5.88 | 5.94 | 5.94 | -0.06 (-1%) | 389,700 |