Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2022 | USD | 2.18 | 2.29 | 2 | 2.13 | 2.13 | -0.05 (-2.29%) | 47,500 |
19 May 2022 | USD | 2.18 | 2.25 | 2.06 | 2.18 | 2.18 | +0.02 (+0.93%) | 106,225 |
18 May 2022 | USD | 2.16 | 2.284 | 2.135 | 2.16 | 2.16 | -0.04 (-1.82%) | 59,900 |
17 May 2022 | USD | 2.01 | 2.23 | 1.98 | 2.2 | 2.2 | +0.15 (+7.32%) | 191,800 |
16 May 2022 | USD | 2.69 | 2.761 | 1.98 | 2.05 | 2.05 | -0.61 (-22.93%) | 675,600 |
13 May 2022 | USD | 2.8 | 2.8 | 2.55 | 2.66 | 2.66 | +0.06 (+2.31%) | 70,200 |
12 May 2022 | USD | 2.42 | 2.7 | 2.42 | 2.6 | 2.6 | +0.1 (+4%) | 75,400 |
11 May 2022 | USD | 2.66 | 2.66 | 2.42 | 2.5 | 2.5 | -0.16 (-6.02%) | 92,800 |
10 May 2022 | USD | 2.55 | 2.72 | 2.51 | 2.66 | 2.66 | +0.1 (+3.91%) | 25,500 |
9 May 2022 | USD | 2.94 | 2.95 | 2.5 | 2.56 | 2.56 | -0.22 (-7.91%) | 91,700 |
6 May 2022 | USD | 3.07 | 3.17 | 2.73 | 2.78 | 2.78 | -0.3 (-9.74%) | 84,000 |
5 May 2022 | USD | 3.11 | 3.25 | 3.03 | 3.08 | 3.08 | -0.03 (-0.96%) | 53,500 |
4 May 2022 | USD | 2.95 | 3.15 | 2.95 | 3.11 | 3.11 | +0.06 (+1.97%) | 32,700 |
3 May 2022 | USD | 2.76 | 3.15 | 2.76 | 3.05 | 3.05 | +0.12 (+4.10%) | 75,200 |
2 May 2022 | USD | 2.93 | 3.1 | 2.75 | 2.93 | 2.93 | +0.1 (+3.53%) | 89,600 |
29 Apr 2022 | USD | 2.68 | 2.99 | 2.57 | 2.83 | 2.83 | +0.07 (+2.54%) | 71,000 |
28 Apr 2022 | USD | 2.69 | 2.873 | 2.54 | 2.76 | 2.76 | +0.01 (+0.36%) | 39,700 |
27 Apr 2022 | USD | 2.76 | 2.97 | 2.71 | 2.75 | 2.75 | 0.0 (0.0%) | 37,800 |
26 Apr 2022 | USD | 2.88 | 2.896 | 2.7 | 2.75 | 2.75 | -0.18 (-6.14%) | 52,900 |
25 Apr 2022 | USD | 2.83 | 2.95 | 2.83 | 2.93 | 2.93 | +0.05 (+1.74%) | 47,300 |
22 Apr 2022 | USD | 2.95 | 3.125 | 2.8 | 2.88 | 2.88 | -0.2 (-6.49%) | 72,300 |
21 Apr 2022 | USD | 3.31 | 3.31 | 3 | 3.08 | 3.08 | -0.07 (-2.22%) | 65,900 |
20 Apr 2022 | USD | 3.5 | 3.5 | 3.13 | 3.15 | 3.15 | -0.35 (-10%) | 47,400 |
19 Apr 2022 | USD | 3.22 | 3.52 | 3.16 | 3.5 | 3.5 | +0.28 (+8.70%) | 35,500 |
18 Apr 2022 | USD | 3.28 | 3.3 | 3.13 | 3.22 | 3.22 | 0.0 (0.0%) | 100,300 |
14 Apr 2022 | USD | 3.15 | 3.307 | 3.1 | 3.22 | 3.22 | +0.06 (+1.90%) | 20,200 |
13 Apr 2022 | USD | 3.12 | 3.35 | 3.06 | 3.16 | 3.16 | +0.06 (+1.94%) | 67,900 |
12 Apr 2022 | USD | 3.31 | 3.31 | 3.08 | 3.1 | 3.1 | -0.2 (-6.06%) | 86,600 |
11 Apr 2022 | USD | 3.54 | 3.54 | 3.25 | 3.3 | 3.3 | -0.3 (-8.33%) | 95,500 |
8 Apr 2022 | USD | 3.74 | 3.79 | 3.57 | 3.6 | 3.6 | -0.07 (-1.91%) | 99,800 |