Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2022 | USD | 3.03 | 3.14 | 2.73 | 2.8 | 28 | -0.19 (-6.35%) | 1,621,600 |
9 May 2022 | USD | 3.16 | 3.16 | 2.95 | 2.99 | 29.9 | -0.23 (-7.14%) | 1,399,300 |
6 May 2022 | USD | 3.28 | 3.39 | 3.1 | 3.22 | 32.2 | -0.1 (-3.01%) | 1,293,200 |
5 May 2022 | USD | 3.37 | 3.42 | 3.2 | 3.32 | 33.2 | -0.1 (-2.92%) | 790,800 |
4 May 2022 | USD | 3.34 | 3.42 | 3.19 | 3.42 | 34.2 | +0.04 (+1.18%) | 1,232,700 |
3 May 2022 | USD | 3.52 | 3.57 | 3.325 | 3.38 | 33.8 | -0.16 (-4.52%) | 1,041,700 |
2 May 2022 | USD | 3.41 | 3.54 | 3.36 | 3.54 | 35.4 | +0.13 (+3.81%) | 811,900 |
29 Apr 2022 | USD | 3.51 | 3.64 | 3.39 | 3.41 | 34.1 | -0.03 (-0.87%) | 687,400 |
28 Apr 2022 | USD | 3.4 | 3.51 | 3.245 | 3.44 | 34.4 | +0.04 (+1.18%) | 934,600 |
27 Apr 2022 | USD | 3.44 | 3.46 | 3.355 | 3.4 | 34 | -0.03 (-0.87%) | 754,400 |
26 Apr 2022 | USD | 3.68 | 3.7 | 3.32 | 3.43 | 34.3 | -0.27 (-7.30%) | 1,117,700 |
25 Apr 2022 | USD | 3.44 | 3.7 | 3.41 | 3.7 | 37 | +0.2 (+5.71%) | 739,800 |
22 Apr 2022 | USD | 3.5 | 3.55 | 3.41 | 3.5 | 35 | +0.01 (+0.29%) | 832,700 |
21 Apr 2022 | USD | 3.5 | 3.585 | 3.43 | 3.49 | 34.9 | +0.03 (+0.87%) | 1,181,500 |
20 Apr 2022 | USD | 3.55 | 3.59 | 3.425 | 3.46 | 34.6 | -0.05 (-1.42%) | 865,700 |
19 Apr 2022 | USD | 3.65 | 3.67 | 3.51 | 3.51 | 35.1 | -0.13 (-3.57%) | 940,500 |
18 Apr 2022 | USD | 3.75 | 3.77 | 3.565 | 3.64 | 36.4 | -0.13 (-3.45%) | 1,229,400 |
14 Apr 2022 | USD | 3.92 | 3.92 | 3.75 | 3.77 | 37.7 | -0.15 (-3.83%) | 572,300 |
13 Apr 2022 | USD | 3.91 | 4 | 3.83 | 3.92 | 39.2 | +0.03 (+0.77%) | 692,300 |
12 Apr 2022 | USD | 3.8 | 3.955 | 3.77 | 3.89 | 38.9 | +0.13 (+3.46%) | 851,000 |
11 Apr 2022 | USD | 3.78 | 3.9 | 3.74 | 3.76 | 37.6 | -0.12 (-3.09%) | 811,400 |
8 Apr 2022 | USD | 3.96 | 4.05 | 3.8 | 3.88 | 38.8 | -0.11 (-2.76%) | 617,500 |
7 Apr 2022 | USD | 3.93 | 3.99 | 3.795 | 3.99 | 39.9 | +0.03 (+0.76%) | 761,500 |
6 Apr 2022 | USD | 4 | 4.03 | 3.85 | 3.96 | 39.6 | -0.09 (-2.22%) | 809,800 |
5 Apr 2022 | USD | 4.18 | 4.18 | 3.96 | 4.05 | 40.5 | -0.11 (-2.64%) | 552,200 |
4 Apr 2022 | USD | 4.13 | 4.21 | 4.07 | 4.16 | 41.6 | +0.05 (+1.22%) | 428,800 |
1 Apr 2022 | USD | 4.08 | 4.19 | 4.01 | 4.11 | 41.1 | +0.12 (+3.01%) | 561,000 |
31 Mar 2022 | USD | 4.11 | 4.17 | 3.96 | 3.99 | 39.9 | -0.13 (-3.16%) | 487,000 |
30 Mar 2022 | USD | 4.23 | 4.31 | 4.07 | 4.12 | 41.2 | -0.14 (-3.29%) | 842,900 |
29 Mar 2022 | USD | 4.22 | 4.33 | 4.15 | 4.26 | 42.6 | +0.12 (+2.90%) | 1,169,600 |