Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | USD | 4.8 | 5.03 | 4.34 | 4.42 | 4.42 | -0.51 (-10.34%) | 344,000 |
6 May 2022 | USD | 4.55 | 5.05 | 4.38 | 4.93 | 4.93 | +0.43 (+9.56%) | 362,000 |
5 May 2022 | USD | 4.85 | 5.22 | 4.45 | 4.5 | 4.5 | -0.48 (-9.64%) | 380,500 |
4 May 2022 | USD | 5 | 5.186 | 4.68 | 4.98 | 4.98 | -0.15 (-2.92%) | 329,000 |
3 May 2022 | USD | 4.64 | 5.2 | 4.4 | 5.13 | 5.13 | +0.55 (+12.01%) | 419,300 |
2 May 2022 | USD | 4.58 | 4.88 | 4.41 | 4.58 | 4.58 | -0.03 (-0.65%) | 456,600 |
29 Apr 2022 | USD | 4.63 | 4.95 | 4.42 | 4.61 | 4.61 | -0.02 (-0.43%) | 332,800 |
28 Apr 2022 | USD | 4.59 | 4.8 | 4.21 | 4.63 | 4.63 | +0.05 (+1.09%) | 483,500 |
27 Apr 2022 | USD | 4.91 | 5.099 | 4.37 | 4.58 | 4.58 | -0.3 (-6.15%) | 679,500 |
26 Apr 2022 | USD | 4.85 | 5.29 | 4.69 | 4.88 | 4.88 | -0.02 (-0.41%) | 950,800 |
25 Apr 2022 | USD | 4.83 | 4.99 | 4.53 | 4.9 | 4.9 | +0.15 (+3.16%) | 758,600 |
22 Apr 2022 | USD | 4.8 | 5.3 | 4.63 | 4.75 | 4.75 | +0.12 (+2.59%) | 1,341,000 |
21 Apr 2022 | USD | 5.48 | 5.66 | 4.51 | 4.63 | 4.63 | -1.2 (-20.58%) | 1,759,500 |
20 Apr 2022 | USD | 5.11 | 8 | 5.11 | 5.83 | 5.83 | +0.85 (+17.07%) | 20,660,700 |
19 Apr 2022 | USD | 3.88 | 5.49 | 3.88 | 4.98 | 4.98 | +1.1 (+28.35%) | 2,701,100 |
18 Apr 2022 | USD | 4.2 | 4.42 | 3.83 | 3.88 | 3.88 | -0.36 (-8.49%) | 651,000 |
14 Apr 2022 | USD | 4.44 | 4.59 | 4.03 | 4.24 | 4.24 | -0.11 (-2.53%) | 721,500 |
13 Apr 2022 | USD | 4.3 | 4.68 | 3.8 | 4.35 | 4.35 | +0.02 (+0.46%) | 1,178,500 |
12 Apr 2022 | USD | 5.06 | 5.11 | 4.26 | 4.33 | 4.33 | -0.82 (-15.92%) | 869,100 |
11 Apr 2022 | USD | 6.19 | 6.2 | 5.13 | 5.15 | 5.15 | -1.07 (-17.20%) | 1,007,800 |
8 Apr 2022 | USD | 6.29 | 7.15 | 5.75 | 6.22 | 6.22 | +0.18 (+2.98%) | 2,246,700 |
7 Apr 2022 | USD | 6.69 | 6.7 | 6 | 6.04 | 6.04 | -0.63 (-9.45%) | 420,900 |
6 Apr 2022 | USD | 6.8 | 7.19 | 6.51 | 6.67 | 6.67 | -0.33 (-4.71%) | 554,700 |
5 Apr 2022 | USD | 7.12 | 7.59 | 6.65 | 7 | 7 | -0.12 (-1.69%) | 1,762,800 |
4 Apr 2022 | USD | 7.33 | 7.565 | 6.9 | 7.12 | 7.12 | -0.21 (-2.86%) | 384,000 |
1 Apr 2022 | USD | 6.89 | 8.03 | 6.65 | 7.33 | 7.33 | +0.45 (+6.54%) | 908,100 |
31 Mar 2022 | USD | 8.76 | 9.02 | 6.71 | 6.88 | 6.88 | -1.83 (-21.01%) | 949,700 |
30 Mar 2022 | USD | 9.81 | 9.81 | 8.57 | 8.71 | 8.71 | -1.15 (-11.66%) | 739,900 |
29 Mar 2022 | USD | 11.77 | 11.77 | 9.6 | 9.86 | 9.86 | -1.94 (-16.44%) | 783,137 |
28 Mar 2022 | USD | 12.69 | 12.69 | 8.82 | 11.8 | 11.8 | +0.84 (+7.66%) | 2,879,800 |