Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2022 | USD | 3.84 | 4.2 | 3.84 | 3.91 | 3.91 | -0.14 (-3.46%) | 400 |
3 May 2022 | USD | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | +0.176 (+4.54%) | 300 |
2 May 2022 | USD | 3.92 | 4.24 | 3.787 | 3.874 | 3.874 | -0.196 (-4.82%) | 5,200 |
29 Apr 2022 | USD | 4.181 | 4.181 | 3.97 | 4.07 | 4.07 | +0.22 (+5.71%) | 1,700 |
28 Apr 2022 | USD | 4.11 | 4.11 | 3.85 | 3.85 | 3.85 | -0.14 (-3.51%) | 9,800 |
27 Apr 2022 | USD | 4.02 | 4.08 | 3.85 | 3.99 | 3.99 | -0.08 (-1.97%) | 7,800 |
26 Apr 2022 | USD | 4.2 | 4.2 | 4.06 | 4.07 | 4.07 | -0.16 (-3.78%) | 3,600 |
25 Apr 2022 | USD | 4.09 | 4.24 | 4.06 | 4.23 | 4.23 | +0.16 (+3.93%) | 1,300 |
22 Apr 2022 | USD | 4.06 | 4.17 | 4.05 | 4.07 | 4.07 | -0.11 (-2.63%) | 4,600 |
21 Apr 2022 | USD | 4.2 | 4.2 | 4.079 | 4.18 | 4.18 | 0.0 (0.0%) | 4,400 |
20 Apr 2022 | USD | 4.22 | 4.23 | 4.04 | 4.18 | 4.18 | -0.04 (-0.95%) | 13,000 |
19 Apr 2022 | USD | 4.08 | 4.32 | 4.08 | 4.22 | 4.22 | +0.21 (+5.24%) | 4,300 |
18 Apr 2022 | USD | 4.25 | 4.356 | 3.99 | 4.01 | 4.01 | -0.22 (-5.20%) | 1,700 |
14 Apr 2022 | USD | 4.2 | 4.24 | 4.2 | 4.23 | 4.23 | +0.22 (+5.49%) | 16,900 |
13 Apr 2022 | USD | 4.11 | 4.11 | 3.98 | 4.01 | 4.01 | +0.02 (+0.50%) | 2,400 |
12 Apr 2022 | USD | 3.99 | 4.02 | 3.99 | 3.99 | 3.99 | +0.11 (+2.84%) | 6,300 |
11 Apr 2022 | USD | 4.02 | 4.06 | 3.88 | 3.88 | 3.88 | -0.13 (-3.24%) | 6,600 |
8 Apr 2022 | USD | 4.06 | 4.32 | 4 | 4.01 | 4.01 | -0.04 (-0.99%) | 7,700 |
7 Apr 2022 | USD | 4.37 | 4.37 | 4.017 | 4.05 | 4.05 | -0.3 (-6.90%) | 10,800 |
6 Apr 2022 | USD | 4.377 | 4.54 | 4.265 | 4.35 | 4.35 | 0.0 (0.0%) | 5,700 |
5 Apr 2022 | USD | 4.44 | 4.76 | 4.35 | 4.35 | 4.35 | +0.06 (+1.40%) | 13,200 |
4 Apr 2022 | USD | 4.422 | 4.47 | 4.265 | 4.29 | 4.29 | -0.11 (-2.50%) | 12,900 |
1 Apr 2022 | USD | 4.4 | 4.479 | 4.4 | 4.4 | 4.4 | 0.0 (0.0%) | 2,300 |
31 Mar 2022 | USD | 4.64 | 4.64 | 4.4 | 4.4 | 4.4 | -0.11 (-2.44%) | 1,700 |
30 Mar 2022 | USD | 4.681 | 4.681 | 4.311 | 4.51 | 4.51 | +0.2 (+4.64%) | 2,800 |
29 Mar 2022 | USD | 4.35 | 4.47 | 4.28 | 4.31 | 4.31 | -0.04 (-0.92%) | 27,200 |
28 Mar 2022 | USD | 4.7 | 4.71 | 4.28 | 4.35 | 4.35 | -0.617 (-12.42%) | 12,500 |
25 Mar 2022 | USD | 4.804 | 4.967 | 4.69 | 4.967 | 4.967 | +0.027 (+0.55%) | 6,600 |
24 Mar 2022 | USD | 4.8 | 4.94 | 4.786 | 4.94 | 4.94 | +0.14 (+2.92%) | 7,200 |
23 Mar 2022 | USD | 4.78 | 4.8 | 4.633 | 4.8 | 4.8 | +0.1 (+2.13%) | 2,000 |