Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | USD | 2.08 | 2.1 | 1.97 | 2.034 | 2.034 | -0.066 (-3.14%) | 36,000 |
13 May 2022 | USD | 2.105 | 2.14 | 2.02 | 2.1 | 2.1 | +0.12 (+6.06%) | 36,000 |
12 May 2022 | USD | 1.93 | 2.14 | 1.76 | 1.98 | 1.98 | -0.13 (-6.16%) | 110,100 |
11 May 2022 | USD | 2.21 | 2.4 | 2.059 | 2.11 | 2.11 | -0.23 (-9.83%) | 76,100 |
10 May 2022 | USD | 2.436 | 2.55 | 2.28 | 2.34 | 2.34 | -0.14 (-5.65%) | 48,700 |
9 May 2022 | USD | 2.52 | 2.61 | 2.41 | 2.48 | 2.48 | -0.05 (-1.98%) | 106,700 |
6 May 2022 | USD | 2.75 | 2.997 | 2.5 | 2.53 | 2.53 | -0.28 (-9.96%) | 56,000 |
5 May 2022 | USD | 3 | 3.06 | 2.78 | 2.81 | 2.81 | -0.25 (-8.17%) | 48,600 |
4 May 2022 | USD | 3.09 | 3.14 | 2.735 | 3.06 | 3.06 | -0.08 (-2.55%) | 214,600 |
3 May 2022 | USD | 2.69 | 3.39 | 2.58 | 3.14 | 3.14 | +0.52 (+19.85%) | 374,800 |
2 May 2022 | USD | 2.72 | 2.72 | 2.43 | 2.62 | 2.62 | -0.02 (-0.76%) | 52,600 |
29 Apr 2022 | USD | 2.59 | 2.79 | 2.58 | 2.64 | 2.64 | -0.03 (-1.12%) | 30,200 |
28 Apr 2022 | USD | 2.72 | 2.746 | 2.54 | 2.67 | 2.67 | -0.01 (-0.37%) | 60,000 |
27 Apr 2022 | USD | 2.806 | 2.806 | 2.58 | 2.68 | 2.68 | -0.02 (-0.74%) | 51,700 |
26 Apr 2022 | USD | 3.03 | 3.03 | 2.66 | 2.7 | 2.7 | -0.25 (-8.47%) | 55,700 |
25 Apr 2022 | USD | 2.904 | 3.1 | 2.82 | 2.95 | 2.95 | +0.02 (+0.68%) | 48,200 |
22 Apr 2022 | USD | 2.9 | 3.03 | 2.87 | 2.93 | 2.93 | -0.059 (-1.97%) | 152,700 |
21 Apr 2022 | USD | 3.1 | 3.18 | 2.927 | 2.989 | 2.989 | -0.061 (-2%) | 128,700 |
20 Apr 2022 | USD | 3.28 | 3.28 | 3.04 | 3.05 | 3.05 | -0.23 (-7.01%) | 153,900 |
19 Apr 2022 | USD | 3.1 | 3.65 | 3.1 | 3.28 | 3.28 | +0.23 (+7.54%) | 323,700 |
18 Apr 2022 | USD | 3.14 | 3.27 | 3.01 | 3.05 | 3.05 | -0.13 (-4.09%) | 55,300 |
14 Apr 2022 | USD | 3.25 | 3.32 | 3.1 | 3.18 | 3.18 | -0.07 (-2.15%) | 37,800 |
13 Apr 2022 | USD | 3.19 | 3.29 | 3.17 | 3.25 | 3.25 | +0.11 (+3.50%) | 29,500 |
12 Apr 2022 | USD | 3.39 | 3.5 | 3.06 | 3.14 | 3.14 | -0.28 (-8.19%) | 128,600 |
11 Apr 2022 | USD | 3.43 | 3.54 | 3.36 | 3.42 | 3.42 | -0.02 (-0.58%) | 68,400 |
8 Apr 2022 | USD | 3.46 | 3.56 | 3.41 | 3.44 | 3.44 | -0.02 (-0.58%) | 46,100 |
7 Apr 2022 | USD | 3.53 | 3.584 | 3.35 | 3.46 | 3.46 | -0.08 (-2.26%) | 65,000 |
6 Apr 2022 | USD | 3.49 | 3.59 | 3.35 | 3.54 | 3.54 | -0.06 (-1.67%) | 196,500 |
5 Apr 2022 | USD | 3.79 | 3.966 | 3.6 | 3.6 | 3.6 | -0.28 (-7.22%) | 184,800 |
4 Apr 2022 | USD | 4.36 | 4.59 | 3.7 | 3.88 | 3.88 | -0.7 (-15.28%) | 637,100 |