Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2022 | USD | 4.761 | 4.8 | 4.21 | 4.555 | 4.555 | -0.37 (-7.51%) | 11,500 |
9 May 2022 | USD | 4.906 | 5.215 | 4.77 | 4.925 | 4.925 | +0.185 (+3.90%) | 4,200 |
6 May 2022 | USD | 4.91 | 4.91 | 4.74 | 4.74 | 4.74 | +0.12 (+2.60%) | 1,300 |
5 May 2022 | USD | 5.07 | 5.07 | 4.62 | 4.62 | 4.62 | -0.225 (-4.64%) | 6,100 |
4 May 2022 | USD | 4.93 | 4.93 | 4.77 | 4.845 | 4.845 | -0.115 (-2.32%) | 4,000 |
3 May 2022 | USD | 4.85 | 4.96 | 4.761 | 4.96 | 4.96 | +0.06 (+1.22%) | 7,700 |
2 May 2022 | USD | 4.99 | 4.99 | 4.9 | 4.9 | 4.9 | +0.067 (+1.39%) | 4,000 |
29 Apr 2022 | USD | 4.82 | 4.833 | 4.74 | 4.833 | 4.833 | +0.041 (+0.86%) | 7,300 |
28 Apr 2022 | USD | 4.74 | 4.792 | 4.73 | 4.792 | 4.792 | -0.088 (-1.80%) | 800 |
27 Apr 2022 | USD | 5.2 | 5.2 | 4.88 | 4.88 | 4.88 | +0.08 (+1.67%) | 3,500 |
26 Apr 2022 | USD | 4.8 | 4.8 | 4.8 | 4.8 | 4.8 | 0.0 (0.0%) | 100 |
25 Apr 2022 | USD | 4.8 | 4.8 | 4.8 | 4.8 | 4.8 | 0.0 (0.0%) | 600 |
22 Apr 2022 | USD | 4.79 | 4.8 | 4.6 | 4.8 | 4.8 | +0.07 (+1.48%) | 2,500 |
21 Apr 2022 | USD | 4.95 | 5.105 | 4.73 | 4.73 | 4.73 | -0.09 (-1.87%) | 12,800 |
20 Apr 2022 | USD | 4.81 | 5.295 | 4.81 | 4.82 | 4.82 | -0.257 (-5.06%) | 9,400 |
19 Apr 2022 | USD | 5.04 | 5.11 | 5.04 | 5.077 | 5.077 | +0.047 (+0.93%) | 5,600 |
18 Apr 2022 | USD | 5.021 | 5.03 | 4.802 | 5.03 | 5.03 | +0.04 (+0.80%) | 4,900 |
14 Apr 2022 | USD | 5.12 | 5.12 | 4.99 | 4.99 | 4.99 | -0.26 (-4.95%) | 5,200 |
13 Apr 2022 | USD | 5.2 | 5.3 | 5.2 | 5.25 | 5.25 | +0.084 (+1.63%) | 1,300 |
12 Apr 2022 | USD | 5.15 | 5.166 | 5.15 | 5.166 | 5.166 | +0.046 (+0.90%) | 1,500 |
11 Apr 2022 | USD | 5.14 | 5.19 | 5.065 | 5.12 | 5.12 | +0.03 (+0.59%) | 5,400 |
8 Apr 2022 | USD | 5.51 | 5.65 | 5 | 5.09 | 5.09 | -0.14 (-2.68%) | 210,200 |
7 Apr 2022 | USD | 5.31 | 5.68 | 5.23 | 5.23 | 5.23 | -0.15 (-2.79%) | 8,200 |
6 Apr 2022 | USD | 5.2 | 5.55 | 5.13 | 5.38 | 5.38 | +0.13 (+2.48%) | 24,500 |
5 Apr 2022 | USD | 5.48 | 5.48 | 5.21 | 5.25 | 5.25 | -0.05 (-0.94%) | 2,800 |
4 Apr 2022 | USD | 5.575 | 5.59 | 5.3 | 5.3 | 5.3 | 0.0 (0.0%) | 3,000 |
1 Apr 2022 | USD | 5.485 | 6.14 | 5.3 | 5.3 | 5.3 | -0.04 (-0.75%) | 20,400 |
31 Mar 2022 | USD | 5.38 | 5.54 | 5.13 | 5.34 | 5.34 | -0.53 (-9.03%) | 9,100 |
30 Mar 2022 | USD | 5.89 | 5.89 | 5.87 | 5.87 | 5.87 | +0.4 (+7.31%) | 1,100 |
29 Mar 2022 | USD | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | 0.0 (0.0%) | 500 |