Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2022 | USD | 4.03 | 4.05 | 3.525 | 3.55 | 3.55 | -0.4 (-10.13%) | 895,494 |
10 May 2022 | USD | 4.02 | 4.14 | 3.88 | 3.95 | 3.95 | +0.21 (+5.61%) | 1,367,751 |
9 May 2022 | USD | 4.01 | 4.095 | 3.72 | 3.74 | 3.74 | -0.31 (-7.65%) | 1,599,684 |
6 May 2022 | USD | 4.3 | 4.35 | 4.04 | 4.05 | 4.05 | -0.3 (-6.90%) | 1,022,280 |
5 May 2022 | USD | 4.59 | 4.72 | 4.07 | 4.35 | 4.35 | -0.37 (-7.84%) | 934,549 |
4 May 2022 | USD | 4.81 | 4.86 | 4.3 | 4.72 | 4.72 | -0.12 (-2.48%) | 791,360 |
3 May 2022 | USD | 4.96 | 4.97 | 4.71 | 4.84 | 4.84 | -0.13 (-2.62%) | 538,659 |
2 May 2022 | USD | 4.74 | 4.98 | 4.67 | 4.97 | 4.97 | +0.24 (+5.07%) | 601,335 |
29 Apr 2022 | USD | 4.81 | 4.97 | 4.72 | 4.73 | 4.73 | -0.14 (-2.87%) | 624,644 |
28 Apr 2022 | USD | 4.91 | 4.925 | 4.61 | 4.87 | 4.87 | +0.03 (+0.62%) | 669,926 |
27 Apr 2022 | USD | 4.81 | 5.09 | 4.8 | 4.84 | 4.84 | 0.0 (0.0%) | 610,654 |
26 Apr 2022 | USD | 5.24 | 5.38 | 4.81 | 4.84 | 4.84 | -0.49 (-9.19%) | 809,270 |
25 Apr 2022 | USD | 5.23 | 5.42 | 5.18 | 5.33 | 5.33 | +0.09 (+1.72%) | 378,298 |
22 Apr 2022 | USD | 5.33 | 5.35 | 5.18 | 5.24 | 5.24 | -0.02 (-0.38%) | 760,787 |
21 Apr 2022 | USD | 5.65 | 5.75 | 5.24 | 5.26 | 5.26 | -0.35 (-6.24%) | 806,646 |
20 Apr 2022 | USD | 5.81 | 5.86 | 5.52 | 5.61 | 5.61 | -0.19 (-3.28%) | 547,692 |
19 Apr 2022 | USD | 5.69 | 5.89 | 5.62 | 5.8 | 5.8 | +0.16 (+2.84%) | 767,933 |
18 Apr 2022 | USD | 6.06 | 6.115 | 5.5875 | 5.64 | 5.64 | -0.44 (-7.24%) | 951,669 |
14 Apr 2022 | USD | 6.56 | 6.56 | 6.075 | 6.08 | 6.08 | -0.5 (-7.60%) | 553,459 |
13 Apr 2022 | USD | 6.48 | 6.66 | 6.46 | 6.58 | 6.58 | +0.1 (+1.54%) | 650,178 |
12 Apr 2022 | USD | 6.74 | 6.77 | 6.3802 | 6.48 | 6.48 | -0.05 (-0.77%) | 404,146 |
11 Apr 2022 | USD | 6.71 | 6.76 | 6.48 | 6.53 | 6.53 | -0.26 (-3.83%) | 553,341 |
8 Apr 2022 | USD | 7.06 | 7.1994 | 6.755 | 6.79 | 6.79 | -0.28 (-3.96%) | 472,218 |
7 Apr 2022 | USD | 7.22 | 7.29 | 7.03 | 7.07 | 7.07 | -0.19 (-2.62%) | 424,085 |
6 Apr 2022 | USD | 7.09 | 7.35 | 6.99 | 7.26 | 7.26 | +0.04 (+0.55%) | 575,452 |
5 Apr 2022 | USD | 7.6 | 7.67 | 7.21 | 7.22 | 7.22 | -0.4 (-5.25%) | 579,263 |
4 Apr 2022 | USD | 7.4 | 7.65 | 7.4 | 7.62 | 7.62 | +0.28 (+3.81%) | 493,221 |
1 Apr 2022 | USD | 7.14 | 7.41 | 7.131 | 7.34 | 7.34 | +0.22 (+3.09%) | 669,580 |
31 Mar 2022 | USD | 7.26 | 7.4133 | 7.11 | 7.12 | 7.12 | -0.08 (-1.11%) | 450,096 |
30 Mar 2022 | USD | 7.41 | 7.635 | 7.19 | 7.2 | 7.2 | -0.27 (-3.61%) | 518,452 |