Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2022 | USD | 3.55 | 3.79 | 3.5 | 3.67 | 3.67 | +0.17 (+4.86%) | 14,300 |
21 Apr 2022 | USD | 3.66 | 3.74 | 3.5 | 3.5 | 3.5 | -0.14 (-3.85%) | 22,900 |
20 Apr 2022 | USD | 3.66 | 3.76 | 3.51 | 3.64 | 3.64 | -0.09 (-2.41%) | 8,500 |
19 Apr 2022 | USD | 3.5 | 3.76 | 3.5 | 3.73 | 3.73 | +0.18 (+5.07%) | 20,200 |
18 Apr 2022 | USD | 3.99 | 3.99 | 3.52 | 3.55 | 3.55 | -0.44 (-11.03%) | 40,000 |
14 Apr 2022 | USD | 3.734 | 3.99 | 3.734 | 3.99 | 3.99 | +0.11 (+2.84%) | 3,800 |
13 Apr 2022 | USD | 3.55 | 4 | 3.55 | 3.88 | 3.88 | +0.28 (+7.78%) | 12,700 |
12 Apr 2022 | USD | 3.78 | 3.97 | 3.59 | 3.6 | 3.6 | -0.12 (-3.23%) | 19,000 |
11 Apr 2022 | USD | 3.87 | 3.93 | 3.55 | 3.72 | 3.72 | -0.19 (-4.86%) | 52,200 |
8 Apr 2022 | USD | 3.9 | 4 | 3.9 | 3.91 | 3.91 | +0.01 (+0.26%) | 43,900 |
7 Apr 2022 | USD | 4.05 | 4.1 | 3.87 | 3.9 | 3.9 | -0.18 (-4.41%) | 20,600 |
6 Apr 2022 | USD | 4.37 | 4.4 | 4 | 4.08 | 4.08 | -0.24 (-5.56%) | 80,500 |
5 Apr 2022 | USD | 4.14 | 4.49 | 4.14 | 4.32 | 4.32 | +0.21 (+5.11%) | 63,000 |
4 Apr 2022 | USD | 3.9 | 4.12 | 3.87 | 4.11 | 4.11 | +0.1 (+2.49%) | 47,200 |
1 Apr 2022 | USD | 3.95 | 4.01 | 3.81 | 4.01 | 4.01 | +0.05 (+1.26%) | 56,300 |
31 Mar 2022 | USD | 3.8 | 4.02 | 3.75 | 3.96 | 3.96 | +0.18 (+4.76%) | 71,900 |
30 Mar 2022 | USD | 3.71 | 3.969 | 3.52 | 3.78 | 3.78 | +0.06 (+1.61%) | 86,500 |
29 Mar 2022 | USD | 4 | 4 | 3.61 | 3.72 | 3.72 | -0.28 (-7.00%) | 61,400 |
28 Mar 2022 | USD | 4.05 | 4.24 | 3.77 | 4 | 4 | -0.06 (-1.48%) | 96,700 |
25 Mar 2022 | USD | 3.86 | 4.06 | 3.55 | 4.06 | 4.06 | +0.31 (+8.27%) | 154,700 |
24 Mar 2022 | USD | 3.26 | 3.82 | 3.14 | 3.75 | 3.75 | +0.42 (+12.61%) | 406,300 |
23 Mar 2022 | USD | 2.54 | 5.29 | 2.35 | 3.33 | 3.33 | +0.88 (+35.92%) | 4,300,300 |
22 Mar 2022 | USD | 2.38 | 2.85 | 2.32 | 2.45 | 2.45 | +0.12 (+5.15%) | 469,000 |
21 Mar 2022 | USD | 2.48 | 2.48 | 2.25 | 2.33 | 2.33 | +0.02 (+0.87%) | 59,500 |
18 Mar 2022 | USD | 2.36 | 2.61 | 2.03 | 2.31 | 2.31 | +0.05 (+2.21%) | 105,800 |
17 Mar 2022 | USD | 2.22 | 2.615 | 2.2 | 2.26 | 2.26 | 0.0 (0.0%) | 37,700 |
16 Mar 2022 | USD | 2.02 | 2.46 | 2.02 | 2.26 | 2.26 | +0.23 (+11.33%) | 69,700 |
15 Mar 2022 | USD | 2.04 | 2.181 | 2.02 | 2.03 | 2.03 | -0.25 (-10.96%) | 96,900 |
14 Mar 2022 | USD | 2.4 | 2.4 | 2.08 | 2.28 | 2.28 | -0.06 (-2.56%) | 40,500 |
11 Mar 2022 | USD | 2.7 | 2.88 | 2.13 | 2.34 | 2.34 | -0.36 (-13.33%) | 45,800 |