Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2022 | USD | 2.5 | 2.5 | 2.4 | 2.48 | 2.48 | -0.02 (-0.80%) | 7,400 |
29 Apr 2022 | USD | 2.6 | 2.6 | 2.35 | 2.5 | 2.5 | -0.1 (-3.85%) | 9,000 |
28 Apr 2022 | USD | 2.64 | 2.74 | 2.55 | 2.6 | 2.6 | +0.116 (+4.67%) | 20,700 |
27 Apr 2022 | USD | 2.825 | 2.825 | 2.45 | 2.484 | 2.484 | -0.166 (-6.26%) | 17,300 |
26 Apr 2022 | USD | 2.843 | 3.11 | 2.65 | 2.65 | 2.65 | -0.18 (-6.36%) | 6,500 |
25 Apr 2022 | USD | 2.98 | 3 | 2.8 | 2.83 | 2.83 | +0.06 (+2.17%) | 9,900 |
22 Apr 2022 | USD | 2.67 | 2.8 | 2.67 | 2.77 | 2.77 | +0.02 (+0.73%) | 8,000 |
21 Apr 2022 | USD | 3.01 | 3.11 | 2.71 | 2.75 | 2.75 | -0.35 (-11.29%) | 22,700 |
20 Apr 2022 | USD | 3.188 | 3.2 | 2.91 | 3.1 | 3.1 | -0.11 (-3.43%) | 22,000 |
19 Apr 2022 | USD | 3.3 | 3.3 | 3.141 | 3.21 | 3.21 | -0.05 (-1.53%) | 8,700 |
18 Apr 2022 | USD | 3.34 | 3.67 | 3.2 | 3.26 | 3.26 | -0.44 (-11.89%) | 19,500 |
14 Apr 2022 | USD | 3.65 | 3.7 | 3.25 | 3.7 | 3.7 | +0.1 (+2.78%) | 20,300 |
13 Apr 2022 | USD | 3.5 | 3.71 | 3.5 | 3.6 | 3.6 | 0.0 (0.0%) | 15,000 |
12 Apr 2022 | USD | 3.505 | 3.63 | 3.45 | 3.6 | 3.6 | +0.13 (+3.75%) | 19,600 |
11 Apr 2022 | USD | 3.66 | 3.72 | 3.399 | 3.47 | 3.47 | -0.29 (-7.71%) | 34,200 |
8 Apr 2022 | USD | 3.8 | 3.83 | 3.71 | 3.76 | 3.76 | -0.129 (-3.32%) | 14,600 |
7 Apr 2022 | USD | 3.88 | 3.97 | 3.799 | 3.889 | 3.889 | +0.009 (+0.23%) | 12,200 |
6 Apr 2022 | USD | 3.71 | 3.95 | 3.71 | 3.88 | 3.88 | +0.04 (+1.04%) | 39,000 |
5 Apr 2022 | USD | 3.911 | 3.995 | 3.77 | 3.84 | 3.84 | -0.135 (-3.40%) | 8,700 |
4 Apr 2022 | USD | 4.175 | 4.175 | 3.7 | 3.975 | 3.975 | -0.125 (-3.05%) | 24,600 |
1 Apr 2022 | USD | 4.15 | 4.21 | 4.1 | 4.1 | 4.1 | -0.08 (-1.91%) | 6,500 |
31 Mar 2022 | USD | 4.1 | 4.32 | 4.001 | 4.18 | 4.18 | +0.08 (+1.95%) | 10,600 |
30 Mar 2022 | USD | 4.01 | 4.1 | 3.879 | 4.1 | 4.1 | +0.23 (+5.94%) | 8,300 |
29 Mar 2022 | USD | 4.12 | 4.255 | 3.85 | 3.87 | 3.87 | -0.27 (-6.52%) | 25,400 |
28 Mar 2022 | USD | 4.32 | 4.32 | 4.06 | 4.14 | 4.14 | -0.18 (-4.17%) | 9,600 |
25 Mar 2022 | USD | 4.18 | 4.46 | 4.18 | 4.32 | 4.32 | -0.15 (-3.36%) | 16,400 |
24 Mar 2022 | USD | 4.58 | 4.58 | 4.33 | 4.47 | 4.47 | -0.11 (-2.40%) | 5,100 |
23 Mar 2022 | USD | 4.517 | 4.63 | 4.48 | 4.58 | 4.58 | +0.09 (+2.00%) | 4,600 |
22 Mar 2022 | USD | 4.514 | 4.514 | 4.42 | 4.49 | 4.49 | +0.08 (+1.81%) | 2,000 |
21 Mar 2022 | USD | 4.65 | 4.65 | 4.41 | 4.41 | 4.41 | -0.05 (-1.12%) | 4,700 |